X Historical Prices

Summary

Key Stock Metrics

26.92

(September 4, 2024)

52-Week Low

47.66

(March 11, 2024)

52-Week High

196.00

(June 24, 2008)

All-Time High

36.23

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	45.25	45.88	45.25	45.63	105200
1993-05-28	43.50	43.50	42.38	43.00	551500
1993-06-01	43.00	43.38	42.50	42.88	277700
1993-06-02	42.88	43.25	42.88	43.25	237000
1993-06-03	43.13	43.13	42.25	42.75	281800
1993-06-04	42.75	43.25	42.63	43.25	280100
1993-06-07	43.38	43.38	42.75	42.75	118800
1993-06-08	42.63	42.88	42.50	42.63	100400
1993-06-09	42.38	42.50	41.75	41.75	224000
1993-06-10	41.63	41.75	40.38	40.50	396200
1993-06-11	40.75	40.75	40.50	40.63	120200
1993-06-14	40.38	41.63	40.38	41.63	276700
1993-06-15	41.38	41.63	41.00	41.25	196300
1993-06-16	41.25	41.38	40.75	41.13	154700
1993-06-17	41.00	41.75	41.00	41.13	186700
1993-06-18	41.00	41.75	41.00	41.25	199700
1993-06-21	41.50	41.88	41.25	41.75	209600
1993-06-22	41.63	43.75	41.63	43.50	366900
1993-06-23	43.50	44.13	42.38	42.38	242300
1993-06-24	42.00	42.00	39.63	41.13	476200
1993-06-25	40.88	40.88	39.88	40.00	383500
1993-06-28	40.13	40.13	38.63	39.88	261100
1993-06-29	39.75	40.50	39.13	39.88	339500
1993-06-30	40.13	40.75	40.00	40.75	133700
1993-07-01	40.50	40.75	40.00	40.00	129300
1993-07-02	40.00	40.13	39.63	39.63	46500
1993-07-06	39.88	39.88	39.63	39.88	105100
1993-07-07	39.88	40.25	39.75	40.00	110500
1993-07-08	39.88	40.13	39.38	39.38	130800
1993-07-09	39.38	39.63	39.38	39.63	45100
1993-07-12	39.63	39.63	38.00	38.00	233900
1993-07-13	38.25	38.63	38.00	38.63	180900
1993-07-14	38.50	39.25	38.38	38.88	204500
1993-07-15	38.63	39.00	38.63	38.88	54000
1993-07-16	39.25	39.88	39.13	39.63	164400
1993-07-19	39.25	39.50	39.00	39.13	171500
1993-07-20	39.00	39.25	38.75	38.75	175300
1993-07-21	38.63	38.63	36.50	37.63	233600
1993-07-22	37.38	37.50	36.38	36.38	438300
1993-07-23	36.25	36.75	36.25	36.38	3504200
1993-07-26	36.50	36.88	36.50	36.63	603400
1993-07-27	36.63	37.00	31.00	31.88	4363800
1993-07-28	31.88	32.13	31.13	31.38	1824000
1993-07-29	31.63	31.88	31.13	31.38	748600
1993-07-30	31.13	31.25	30.00	30.13	1283100
1993-08-02	29.63	30.25	29.00	29.25	615800
1993-08-03	29.25	29.25	28.00	28.50	1358000
1993-08-04	28.50	29.00	28.25	28.63	1069000
1993-08-05	28.75	29.25	28.00	28.00	1271300
1993-08-06	28.13	28.63	27.50	28.13	687900
1993-08-09	28.00	28.25	27.63	28.25	615600
1993-08-10	28.63	29.63	28.63	29.25	982600
1993-08-11	29.88	30.00	29.50	29.63	754700
1993-08-12	29.63	29.88	29.13	29.63	546800
1993-08-13	29.63	30.00	29.63	29.75	424600
1993-08-16	29.75	31.13	29.75	31.13	695700
1993-08-17	31.00	31.63	30.75	31.25	794100
1993-08-18	31.25	31.50	30.25	30.50	860800
1993-08-19	30.50	31.00	30.25	30.75	345400
1993-08-20	31.00	31.00	30.50	30.63	296100
1993-08-23	30.38	31.63	30.38	31.63	448600
1993-08-24	31.63	32.88	31.50	32.63	709600
1993-08-25	32.38	33.13	32.25	32.25	473300
1993-08-26	32.50	32.50	32.00	32.25	224700
1993-08-27	32.25	32.88	32.13	32.88	275600
1993-08-30	33.00	33.38	32.63	32.75	274900
1993-08-31	32.25	32.50	32.13	32.25	167500
1993-09-01	32.25	32.25	31.75	32.00	211000
1993-09-02	31.88	32.00	31.75	31.75	101800
1993-09-03	31.50	31.88	31.38	31.63	270500
1993-09-07	31.63	32.00	31.38	32.00	119800
1993-09-08	31.88	32.38	31.63	31.75	314900
1993-09-09	31.75	31.88	31.63	31.88	223500
1993-09-10	31.88	32.38	31.75	32.25	111500
1993-09-13	32.13	32.13	30.13	30.13	500000
1993-09-14	30.25	30.38	29.38	29.63	235900
1993-09-15	28.50	29.38	28.25	29.38	822400
1993-09-16	29.38	30.13	29.13	29.75	346800
1993-09-17	29.50	29.88	29.50	29.75	363800
1993-09-20	29.75	29.75	29.13	29.63	431200
1993-09-21	29.50	29.63	28.63	28.88	415100
1993-09-22	28.88	29.13	28.88	29.13	145800
1993-09-23	29.00	29.13	28.88	29.00	160400
1993-09-24	29.75	30.25	29.63	29.88	327400
1993-09-27	30.75	31.25	30.63	31.00	410600
1993-09-28	31.25	31.75	31.25	31.63	333300
1993-09-29	31.38	31.88	31.38	31.75	185600
1993-09-30	31.88	32.00	31.63	32.00	206400
1993-10-01	31.75	31.88	31.75	31.88	123100
1993-10-04	31.63	31.88	31.38	31.75	230200
1993-10-05	32.63	33.38	32.13	33.00	598700
1993-10-06	32.88	33.38	32.63	33.25	400600
1993-10-07	33.13	33.25	32.75	32.88	128900
1993-10-08	32.88	33.00	32.63	32.75	117100
1993-10-11	33.00	33.00	31.75	31.88	129600
1993-10-12	31.88	31.88	31.25	31.50	212200
1993-10-13	31.50	31.50	30.88	31.00	146400
1993-10-14	31.00	31.00	30.38	30.63	284300
1993-10-15	30.75	31.50	30.75	31.13	146000
1993-10-18	31.13	32.50	31.00	32.25	393900
1993-10-19	32.25	33.13	32.13	32.75	599100
1993-10-20	33.00	33.88	32.75	33.88	310000
1993-10-21	34.00	34.25	33.63	33.63	266500
1993-10-22	34.25	35.25	34.13	35.25	530500
1993-10-25	35.38	35.88	35.13	35.63	362600
1993-10-26	35.75	38.13	35.75	38.13	942900
1993-10-27	38.13	38.13	36.50	36.88	864500
1993-10-28	36.88	37.63	36.75	37.63	299000
1993-10-29	37.50	37.63	36.88	37.50	223600
1993-11-01	37.00	37.38	36.75	37.25	124700
1993-11-02	37.25	37.25	36.75	37.13	78800
1993-11-03	37.00	37.13	36.75	37.13	141300
1993-11-04	36.88	37.63	36.38	36.63	261500
1993-11-05	36.38	36.88	36.25	36.63	107400
1993-11-08	36.88	37.13	36.50	36.75	80600
1993-11-09	36.75	37.13	36.38	36.38	117200
1993-11-10	36.38	38.38	36.38	38.25	205500
1993-11-11	38.25	39.00	38.25	38.75	1170100
1993-11-12	38.50	38.75	38.13	38.63	301800
1993-11-15	38.50	38.50	36.75	37.13	180200
1993-11-16	37.13	37.63	36.63	37.38	298400
1993-11-17	37.38	38.38	37.00	38.00	148600
1993-11-18	37.75	37.75	37.50	37.50	53100
1993-11-19	37.00	37.00	35.88	35.88	425200
1993-11-22	35.88	35.88	35.00	35.75	205900
1993-11-23	35.88	36.00	35.50	35.88	309400
1993-11-24	35.88	36.75	35.88	36.50	127200
1993-11-26	36.88	37.25	36.63	37.00	95500
1993-11-29	37.13	37.13	36.50	36.50	276900
1993-11-30	36.63	36.88	35.88	36.00	204100
1993-12-01	36.00	36.13	35.88	36.13	323100
1993-12-02	37.00	38.00	36.63	37.50	427400
1993-12-03	37.50	37.63	36.38	36.38	178900
1993-12-06	36.25	36.25	35.88	35.88	375100
1993-12-07	36.25	38.00	36.13	37.75	338000
1993-12-08	38.50	39.63	38.38	38.75	784000
1993-12-09	38.50	39.50	38.50	39.25	1085400
1993-12-10	39.25	40.25	39.25	40.25	623900
1993-12-13	40.13	40.50	40.00	40.38	330900
1993-12-14	40.50	40.50	39.75	39.88	471900
1993-12-15	39.88	40.38	39.63	40.13	1150000
1993-12-16	39.88	40.38	38.88	40.38	688600
1993-12-17	40.38	41.25	40.00	40.00	394800
1993-12-20	40.25	40.25	39.63	39.75	146800
1993-12-21	40.00	40.00	39.25	39.50	328100
1993-12-22	39.63	39.75	39.00	39.13	405800
1993-12-23	39.50	39.88	39.38	39.88	178300
1993-12-27	39.88	40.25	39.63	40.00	56600
1993-12-28	40.13	40.88	39.88	40.75	194600
1993-12-29	41.00	42.38	41.00	42.38	388100
1993-12-30	42.25	42.75	42.00	42.63	175900
1993-12-31	42.38	43.38	42.25	43.25	160600
1994-01-03	43.00	43.13	41.88	42.13	357100
1994-01-04	42.38	42.38	41.63	41.75	256800
1994-01-05	41.88	41.88	40.88	41.38	432900
1994-01-06	40.88	41.13	40.75	40.88	430600
1994-01-07	41.00	41.13	40.00	40.38	297700
1994-01-10	40.50	40.88	40.25	40.63	870900
1994-01-11	40.75	41.50	40.50	40.63	897900
1994-01-12	41.50	42.38	41.00	41.75	759200
1994-01-13	42.00	42.25	41.88	42.00	403800
1994-01-14	42.25	42.63	41.88	42.50	622300
1994-01-17	42.50	43.13	41.88	43.00	434500
1994-01-18	43.13	43.63	43.00	43.13	320400
1994-01-19	43.38	43.88	42.75	42.88	356700
1994-01-20	43.00	43.63	42.50	43.50	367000
1994-01-21	43.63	45.50	43.50	45.00	607200
1994-01-24	44.50	45.63	44.25	44.88	790700
1994-01-25	44.50	44.63	42.00	42.13	1129300
1994-01-26	41.38	41.75	41.13	41.38	3320100
1994-01-27	41.63	42.25	41.25	42.00	2087100
1994-01-28	42.50	43.38	42.25	43.25	1017100
1994-01-31	43.50	44.13	43.25	44.00	651100
1994-02-01	43.75	43.75	42.25	42.50	548900
1994-02-02	43.13	43.38	42.00	42.50	398100
1994-02-03	42.75	44.00	42.63	44.00	449100
1994-02-04	43.88	44.00	42.13	42.63	1062300
1994-02-07	43.38	44.25	43.00	43.88	868000
1994-02-08	44.00	44.75	44.00	44.00	663600
1994-02-09	44.13	44.88	44.00	44.88	572600
1994-02-10	45.00	45.38	44.13	44.38	599200
1994-02-11	44.25	44.25	42.88	43.00	479700
1994-02-14	43.00	43.50	42.75	43.00	313900
1994-02-15	42.75	42.88	42.63	42.63	320600
1994-02-16	42.88	43.38	42.75	43.38	281500
1994-02-17	43.63	44.75	42.63	42.75	201900
1994-02-18	42.75	42.88	41.38	42.00	371400
1994-02-22	42.00	42.13	41.38	41.38	341300
1994-02-23	41.38	41.50	41.00	41.13	266100
1994-02-24	41.13	41.50	41.00	41.13	252300
1994-02-25	41.38	41.75	41.38	41.50	197400
1994-02-28	41.63	41.88	41.13	41.25	191500
1994-03-01	41.63	41.63	40.63	40.75	263100
1994-03-02	40.25	40.88	40.13	40.38	447300
1994-03-03	40.63	40.75	40.13	40.75	288600
1994-03-04	40.88	41.63	40.75	41.25	386200
1994-03-07	41.38	41.38	41.00	41.00	289400
1994-03-08	41.00	41.13	40.38	40.38	230500
1994-03-09	40.63	40.75	40.38	40.50	243200
1994-03-10	40.63	40.63	39.38	39.63	357900
1994-03-11	39.50	39.50	39.13	39.25	360400
1994-03-14	39.25	39.38	39.00	39.13	260300
1994-03-15	39.00	39.75	39.00	39.50	271700
1994-03-16	39.75	40.50	39.75	40.25	235800
1994-03-17	40.38	40.75	40.25	40.63	447800
1994-03-18	40.63	40.75	39.88	40.00	323700
1994-03-21	40.13	40.13	39.50	39.88	105300
1994-03-22	40.13	40.75	39.88	40.38	405200
1994-03-23	40.50	40.88	40.13	40.63	310400
1994-03-24	40.38	40.50	40.13	40.38	238300
1994-03-25	40.63	40.63	39.50	39.63	248300
1994-03-28	39.63	39.75	38.50	39.13	358400
1994-03-29	39.00	39.13	38.00	38.13	472900
1994-03-30	37.50	37.88	37.25	37.25	489500
1994-03-31	37.38	37.50	36.13	37.13	386000
1994-04-04	36.00	36.75	35.75	36.38	395900
1994-04-05	36.63	37.38	36.63	37.25	361300
1994-04-06	37.38	37.75	37.13	37.50	455200
1994-04-07	37.75	38.38	37.63	38.38	378600
1994-04-08	38.25	38.50	37.13	37.38	277600
1994-04-11	37.50	38.13	37.13	38.13	122000
1994-04-12	37.88	38.00	37.38	37.63	124200
1994-04-13	37.75	38.13	36.75	37.00	136600
1994-04-14	37.00	37.63	36.75	37.00	135500
1994-04-15	36.75	37.13	36.63	36.63	185400
1994-04-18	36.75	36.88	34.63	34.63	416100
1994-04-19	34.00	34.38	33.00	34.25	1080200
1994-04-20	34.00	34.13	32.00	33.13	952500
1994-04-21	33.50	34.50	33.50	34.38	417100
1994-04-22	34.38	34.75	34.00	34.25	287200
1994-04-25	34.25	35.00	34.00	35.00	271900
1994-04-26	34.25	34.25	32.88	33.88	516500
1994-04-28	34.00	34.25	33.50	33.88	690200
1994-04-29	33.88	34.13	33.63	34.00	212700
1994-05-02	34.00	34.63	33.88	34.13	548100
1994-05-03	34.00	34.38	33.88	34.13	402400
1994-05-04	34.25	34.25	33.75	34.00	334600
1994-05-05	34.25	34.38	33.63	33.75	274200
1994-05-06	33.50	33.50	32.38	32.38	398400
1994-05-09	32.38	32.50	31.25	31.63	351900
1994-05-10	31.63	31.75	31.13	31.25	332600
1994-05-11	31.38	31.38	30.25	30.75	206500
1994-05-12	30.88	31.25	30.75	31.25	652100
1994-05-13	32.25	32.88	32.00	32.63	395200
1994-05-16	32.63	32.63	31.38	31.63	386600
1994-05-17	31.75	32.88	31.38	32.88	394100
1994-05-18	33.13	34.00	33.13	33.75	354000
1994-05-19	33.38	33.88	33.25	33.75	297700
1994-05-20	33.75	33.75	33.25	33.50	145900
1994-05-23	33.38	33.50	33.25	33.38	124100
1994-05-24	33.63	33.75	33.50	33.50	163200
1994-05-25	33.63	33.63	33.38	33.50	105700
1994-05-26	33.63	34.13	33.50	33.75	211400
1994-05-27	34.63	34.75	34.00	34.75	603200
1994-05-31	34.50	34.88	34.00	34.13	454100
1994-06-01	34.25	34.50	33.88	34.38	300400
1994-06-02	34.38	34.38	33.88	34.00	318000
1994-06-03	34.00	34.50	33.88	34.50	312200
1994-06-06	34.50	34.63	34.25	34.25	179400
1994-06-07	34.25	34.50	34.25	34.38	117100
1994-06-08	34.38	34.38	33.63	33.75	178300
1994-06-09	33.88	34.38	33.88	34.00	173900
1994-06-10	34.13	35.13	34.13	34.88	1058300
1994-06-13	35.13	36.25	34.88	35.50	801400
1994-06-14	36.25	37.25	36.25	36.88	902000
1994-06-15	36.88	36.88	36.25	36.25	304100
1994-06-16	36.38	36.75	36.38	36.63	296300
1994-06-17	36.63	36.63	36.00	36.13	502100
1994-06-20	35.38	35.63	34.75	35.13	540600
1994-06-21	35.00	35.13	34.75	35.13	425600
1994-06-22	35.00	35.13	34.75	34.75	179600
1994-06-23	34.75	34.88	34.00	34.13	588400
1994-06-24	33.63	33.75	32.63	33.13	293000
1994-06-27	33.13	33.75	33.00	33.50	89200
1994-06-28	33.75	33.88	33.25	33.75	287400
1994-06-29	33.75	34.25	33.63	34.25	123900
1994-06-30	34.13	34.25	33.00	33.88	225200
1994-07-01	33.88	33.88	32.88	33.25	151200
1994-07-05	33.50	33.63	33.25	33.50	67600
1994-07-06	33.25	33.63	33.13	33.50	198700
1994-07-07	33.38	34.50	33.38	34.50	827300
1994-07-08	34.38	35.63	34.38	35.50	779500
1994-07-11	35.38	35.38	34.50	35.00	171800
1994-07-12	35.38	36.00	35.25	35.75	418100
1994-07-13	36.00	36.50	36.00	36.38	278900
1994-07-14	36.25	36.50	36.00	36.13	640200
1994-07-15	36.25	36.75	36.00	36.00	223900
1994-07-18	36.25	36.38	35.50	35.75	256300
1994-07-19	36.00	36.38	35.50	35.63	282700
1994-07-20	35.63	35.63	35.13	35.38	179600
1994-07-21	35.63	35.63	34.88	35.25	159300
1994-07-22	36.50	37.25	35.50	37.00	1459400
1994-07-25	37.50	38.25	37.25	38.00	584400
1994-07-26	38.13	38.38	37.38	37.63	235800
1994-07-27	37.13	37.25	36.38	36.38	333000
1994-07-28	36.13	36.50	36.13	36.25	290000
1994-07-29	37.25	37.75	37.00	37.50	814600
1994-08-01	38.25	39.25	38.13	39.13	973800
1994-08-02	39.88	40.13	39.25	40.00	1249200
1994-08-03	40.00	40.75	39.88	40.63	934200
1994-08-04	40.38	40.38	39.50	39.66	637300
1994-08-05	39.38	39.63	39.13	39.63	434500
1994-08-08	39.88	39.88	39.63	39.63	201700
1994-08-09	39.75	40.88	39.38	40.88	434000
1994-08-10	40.88	41.13	40.00	40.00	514500
1994-08-11	40.13	40.38	39.63	39.75	349900
1994-08-12	39.88	40.00	39.50	39.50	226100
1994-08-15	39.38	39.63	39.13	39.50	412400
1994-08-16	39.50	39.50	38.25	38.63	515300
1994-08-17	38.63	38.75	37.88	38.13	263000
1994-08-18	38.25	38.63	37.88	38.25	615300
1994-08-19	38.13	38.25	37.63	37.75	575400
1994-08-22	37.75	38.50	37.63	38.25	270100
1994-08-23	38.63	38.88	38.13	38.25	558200
1994-08-24	38.50	39.63	38.25	39.50	497100
1994-08-25	39.63	39.88	39.50	39.63	470300
1994-08-26	39.75	40.38	39.75	40.00	483700
1994-08-29	40.13	40.38	39.88	40.00	226100
1994-08-30	40.25	41.25	40.13	41.13	516700
1994-08-31	41.13	41.25	40.63	40.75	319100
1994-09-01	40.50	41.00	40.50	40.63	424800
1994-09-02	41.25	41.63	41.13	41.38	445200
1994-09-06	41.38	41.38	40.63	40.63	285500
1994-09-07	41.13	41.13	40.50	41.00	319300
1994-09-08	40.88	41.50	40.88	41.25	182600
1994-09-09	41.13	41.25	40.63	41.00	192500
1994-09-12	41.13	41.25	41.00	41.00	262300
1994-09-13	41.13	41.50	41.13	41.25	133400
1994-09-14	41.00	41.25	41.00	41.25	323200
1994-09-15	41.13	41.25	40.88	41.25	487800
1994-09-16	41.25	42.63	41.13	42.63	819400
1994-09-19	42.50	43.00	42.50	42.88	435700
1994-09-20	42.50	42.50	41.75	42.00	350800
1994-09-21	42.13	42.13	41.13	41.38	352800
1994-09-22	41.50	41.50	41.00	41.50	492900
1994-09-23	41.38	41.50	41.13	41.25	425300
1994-09-26	41.13	41.13	40.25	40.38	458100
1994-09-27	40.38	41.13	40.38	41.00	275600
1994-09-28	40.88	42.50	40.88	42.25	350900
1994-09-29	42.38	42.63	41.63	42.63	339800
1994-09-30	42.25	42.50	41.88	41.88	419600
1994-10-03	41.88	41.88	41.38	41.88	149000
1994-10-04	41.75	42.38	40.50	40.63	374600
1994-10-05	40.50	40.50	38.75	39.75	793100
1994-10-06	39.50	39.50	38.75	38.75	321300
1994-10-07	39.00	39.38	38.75	39.38	186500
1994-10-10	39.25	40.00	39.25	39.88	205200
1994-10-11	40.00	40.38	39.88	39.88	255000
1994-10-12	40.13	40.13	39.50	39.50	273000
1994-10-13	39.88	40.13	39.13	39.50	220500
1994-10-14	39.50	39.50	38.75	38.88	192700
1994-10-17	39.00	39.50	38.88	39.25	358900
1994-10-18	39.50	39.50	38.75	38.75	292700
1994-10-19	38.63	39.38	38.63	39.25	369400
1994-10-20	39.13	39.38	39.00	39.13	151000
1994-10-21	39.00	39.50	38.63	39.50	165900
1994-10-24	39.38	39.75	38.75	38.75	227000
1994-10-25	38.00	38.00	35.63	36.38	2025400
1994-10-26	36.75	37.13	36.13	36.50	952100
1994-10-27	36.75	37.63	36.50	37.38	362300
1994-10-28	37.38	38.63	37.25	38.38	605400
1994-10-31	38.13	38.13	37.50	37.50	231500
1994-11-01	37.50	37.50	36.88	37.00	458000
1994-11-02	36.88	37.00	36.63	36.75	324700
1994-11-03	36.88	37.75	36.63	37.63	424200
1994-11-04	37.75	38.00	36.50	36.63	338300
1994-11-07	36.63	37.00	36.63	36.88	227300
1994-11-08	36.75	36.75	36.50	36.63	406200
1994-11-09	37.25	37.38	36.00	36.13	531100
1994-11-10	36.25	36.38	35.63	35.63	373500
1994-11-11	35.63	35.75	34.75	34.75	394500
1994-11-14	35.00	35.75	35.00	35.50	448200
1994-11-15	35.38	35.75	35.00	35.13	327500
1994-11-16	35.25	35.50	34.88	35.13	432100
1994-11-17	35.00	35.00	34.50	34.88	666400
1994-11-18	34.63	34.88	33.88	34.00	432500
1994-11-21	34.00	34.38	33.88	34.00	395600
1994-11-22	34.13	34.38	32.88	33.13	515600
1994-11-23	33.25	34.00	32.88	34.00	459400
1994-11-25	34.00	34.25	33.88	33.88	92000
1994-11-28	33.88	34.38	33.75	33.75	217900
1994-11-29	33.75	34.38	33.63	34.25	254000
1994-11-30	34.75	34.75	34.13	34.38	242300
1994-12-01	34.25	34.50	34.00	34.00	244900
1994-12-02	34.00	34.00	33.63	34.00	196600
1994-12-05	34.38	35.00	34.38	34.75	292500
1994-12-06	34.75	34.75	34.25	34.25	207600
1994-12-07	34.50	34.75	34.38	34.63	233300
1994-12-08	34.88	35.00	33.88	33.88	248100
1994-12-09	34.00	34.38	34.00	34.25	219000
1994-12-12	34.50	34.63	34.38	34.50	143300
1994-12-13	34.38	34.63	34.00	34.13	358800
1994-12-14	34.13	35.25	34.13	35.00	359200
1994-12-15	34.63	36.25	34.63	36.00	510700
1994-12-16	36.25	37.88	36.00	37.50	806000
1994-12-19	37.38	37.50	36.88	37.00	361600
1994-12-20	36.63	36.75	35.88	35.88	416100
1994-12-21	35.63	36.25	35.50	35.50	397900
1994-12-22	35.63	35.63	35.25	35.50	257200
1994-12-23	35.13	36.13	35.00	35.88	188700
1994-12-27	35.88	36.13	35.63	35.75	143600
1994-12-28	35.50	35.63	35.13	35.38	195400
1994-12-29	35.50	35.75	35.38	35.63	153700
1994-12-30	35.75	35.88	35.25	35.50	178600
1995-01-03	35.50	35.88	35.38	35.63	132900
1995-01-04	35.63	35.75	35.25	35.38	126300
1995-01-05	36.13	36.63	35.63	36.25	454900
1995-01-06	36.25	37.25	36.13	37.13	362800
1995-01-09	37.00	37.25	36.63	37.13	489500
1995-01-10	37.25	37.75	37.13	37.13	367200
1995-01-11	37.63	37.63	37.13	37.13	244300
1995-01-12	37.25	37.88	37.00	37.63	285300
1995-01-13	37.75	38.38	37.75	38.25	413100
1995-01-16	38.63	38.75	38.00	38.13	241300
1995-01-17	38.25	39.13	38.00	38.75	394900
1995-01-18	38.63	39.00	38.38	38.38	222700
1995-01-19	38.00	38.13	37.50	37.50	186000
1995-01-20	37.25	37.38	35.63	35.75	524300
1995-01-23	35.25	35.50	34.75	35.00	656100
1995-01-24	34.75	35.75	34.75	35.25	532300
1995-01-25	35.25	35.88	35.00	35.63	222800
1995-01-26	35.50	35.63	34.13	34.25	452400
1995-01-27	34.25	34.25	33.50	33.50	232100
1995-01-30	33.63	34.13	31.75	32.00	438800
1995-01-31	32.50	32.63	32.13	32.25	549600
1995-02-01	32.25	32.88	31.63	32.88	732100
1995-02-02	32.63	32.88	31.63	32.13	561000
1995-02-03	32.50	33.25	32.50	33.00	476200
1995-02-06	33.25	33.88	33.25	33.50	296500
1995-02-07	33.63	33.88	33.50	33.63	139700
1995-02-08	33.75	34.13	33.50	34.00	191000
1995-02-09	33.88	33.88	33.13	33.25	147000
1995-02-10	33.38	33.38	32.75	33.13	173400
1995-02-13	33.38	34.13	33.38	34.00	216600
1995-02-14	34.13	34.25	33.38	33.88	229600
1995-02-15	34.13	34.63	33.75	34.38	309400
1995-02-16	34.50	35.25	34.50	35.00	449800
1995-02-17	35.00	35.00	34.63	34.63	259800
1995-02-21	34.88	34.88	34.63	34.88	162700
1995-02-22	34.88	34.88	34.25	34.38	231400
1995-02-23	34.50	34.50	34.13	34.38	595400
1995-02-24	34.38	34.50	34.13	34.38	421000
1995-02-27	34.25	34.50	34.13	34.13	306700
1995-02-28	33.75	33.75	33.00	33.25	436800
1995-03-01	33.25	33.63	33.00	33.13	234600
1995-03-02	33.13	33.13	31.75	31.88	379200
1995-03-03	31.88	32.50	31.63	32.25	294000
1995-03-06	32.00	32.13	31.38	31.63	261100
1995-03-07	31.88	31.88	31.25	31.63	273500
1995-03-08	31.75	32.25	31.38	31.88	417800
1995-03-09	32.00	32.13	30.38	30.38	682100
1995-03-10	30.63	31.25	30.25	31.25	651200
1995-03-13	31.25	31.25	30.25	30.38	428500
1995-03-14	30.50	31.13	30.25	31.00	1268800
1995-03-15	31.63	32.63	31.63	32.50	695000
1995-03-16	32.63	32.63	32.13	32.25	394700
1995-03-17	32.25	32.25	31.38	32.13	406200
1995-03-20	32.13	32.13	30.38	30.75	1022700
1995-03-21	30.00	30.75	30.00	30.63	579000
1995-03-22	30.75	30.75	30.25	30.75	410600
1995-03-23	30.88	31.25	30.38	30.63	444900
1995-03-24	30.88	31.63	30.63	31.50	576800
1995-03-27	31.63	32.38	31.50	32.25	472400
1995-03-28	32.63	32.75	32.38	32.38	276800
1995-03-29	32.38	33.75	32.38	33.63	648300
1995-03-30	34.25	34.50	34.13	34.38	332600
1995-03-31	34.13	34.13	33.38	33.75	332100
1995-04-03	33.75	34.00	33.13	33.25	208400
1995-04-04	33.00	33.00	32.38	32.63	378800
1995-04-05	32.50	33.00	32.00	32.75	458600
1995-04-06	32.75	33.13	32.13	32.75	383000
1995-04-07	32.75	32.88	32.25	32.50	188200
1995-04-10	32.25	32.75	32.13	32.75	278300
1995-04-11	33.00	33.00	32.13	32.38	331800
1995-04-12	32.25	32.88	32.25	32.88	316800
1995-04-13	32.88	33.75	32.88	33.50	263700
1995-04-17	34.00	34.13	33.00	33.25	510300
1995-04-18	33.25	33.50	33.25	33.38	328400
1995-04-19	33.38	33.50	32.50	32.75	477100
1995-04-20	32.88	33.38	32.50	33.13	563700
1995-04-21	33.25	33.25	32.75	33.00	325400
1995-04-24	31.50	32.00	31.38	31.63	897000
1995-04-25	31.63	31.63	30.75	31.38	669900
1995-04-26	31.13	31.13	30.13	30.25	1122100
1995-04-27	30.25	30.88	30.13	30.50	911900
1995-04-28	30.50	30.63	30.00	30.50	893900
1995-05-01	30.50	30.88	30.38	30.88	428300
1995-05-02	30.88	31.13	30.63	30.88	280600
1995-05-03	30.75	30.88	30.00	30.00	489400
1995-05-04	30.00	30.25	29.88	30.00	386200
1995-05-05	30.25	30.38	29.38	29.38	410900
1995-05-08	29.38	30.13	29.25	30.00	407500
1995-05-09	29.75	30.00	29.50	29.88	306400
1995-05-10	30.13	31.50	30.00	31.38	1342800
1995-05-11	30.75	31.75	30.63	31.75	964800
1995-05-12	31.75	31.75	31.25	31.25	529700
1995-05-15	31.38	32.38	31.25	32.25	360400
1995-05-16	32.38	32.88	32.00	32.50	605000
1995-05-17	32.63	32.63	32.25	32.38	479200
1995-05-18	32.50	32.63	32.00	32.13	343300
1995-05-19	32.00	32.13	31.75	31.88	308000
1995-05-22	32.00	32.13	31.75	32.00	226900
1995-05-23	32.00	33.13	31.88	33.00	625800
1995-05-24	33.00	33.13	31.63	32.25	377500
1995-05-25	32.13	32.13	31.25	31.50	213200
1995-05-26	31.50	31.75	31.25	31.63	220800
1995-05-30	31.63	31.88	31.50	31.63	188400
1995-05-31	31.75	32.38	31.50	32.00	447300
1995-06-01	31.88	33.50	31.63	33.50	576300
1995-06-02	33.13	33.13	32.25	32.38	559400
1995-06-05	32.13	32.50	32.00	32.38	307200
1995-06-06	32.00	33.25	31.75	33.00	842300
1995-06-07	33.13	33.75	33.13	33.50	954900
1995-06-08	33.63	33.63	33.13	33.13	417600
1995-06-09	32.88	33.25	32.88	33.00	418700
1995-06-12	33.38	33.88	33.25	33.63	452800
1995-06-13	33.50	33.63	33.25	33.50	164300
1995-06-14	33.50	33.75	33.25	33.75	338900
1995-06-15	33.63	33.63	33.25	33.50	495200
1995-06-16	33.38	33.38	32.38	32.63	657400
1995-06-19	32.50	32.88	32.13	32.25	435900
1995-06-20	32.50	32.88	32.50	32.63	224600
1995-06-21	32.63	32.88	32.13	32.25	294800
1995-06-22	32.38	32.75	32.25	32.63	161900
1995-06-23	32.88	33.25	32.50	33.00	190800
1995-06-26	32.88	33.50	32.88	33.50	379100
1995-06-27	33.50	34.75	33.50	34.38	789500
1995-06-28	34.50	34.75	34.25	34.75	567100
1995-06-29	34.63	34.75	34.00	34.38	497900
1995-06-30	34.38	34.38	34.13	34.38	275900
1995-07-03	34.13	35.00	33.88	34.88	467500
1995-07-05	35.00	36.63	35.00	36.50	1115500
1995-07-06	36.63	37.13	36.25	36.88	984100
1995-07-07	37.00	39.00	37.00	38.88	1195200
1995-07-10	38.63	38.75	38.00	38.63	679300
1995-07-11	38.13	38.25	37.63	37.75	386600
1995-07-12	37.75	37.75	36.38	36.75	846200
1995-07-13	36.75	37.25	36.63	36.75	899600
1995-07-14	36.63	36.63	36.00	36.25	473200
1995-07-17	36.25	36.50	35.38	35.50	786400
1995-07-18	35.25	35.50	35.13	35.38	333400
1995-07-19	35.13	35.25	34.50	35.00	573000
1995-07-20	35.25	36.38	35.13	36.13	325300
1995-07-21	34.63	34.88	33.25	33.25	3821600
1995-07-24	33.50	34.13	33.00	34.13	829700
1995-07-25	34.25	34.25	33.38	33.63	672000
1995-07-26	33.75	33.88	32.38	33.13	1123700
1995-07-27	33.00	33.38	32.88	33.13	516100
1995-07-28	33.00	33.25	32.50	32.63	697600
1995-07-31	32.75	33.13	32.50	33.13	555500
1995-08-01	33.13	33.25	32.75	33.00	405100
1995-08-02	33.38	33.75	33.25	33.50	415400
1995-08-03	33.25	33.50	33.00	33.50	485000
1995-08-04	33.63	34.13	33.50	34.00	467300
1995-08-07	33.88	34.25	33.50	33.50	328100
1995-08-08	33.75	33.88	32.88	33.00	370800
1995-08-09	33.13	33.13	32.63	32.75	540600
1995-08-10	32.63	32.75	32.00	32.00	775800
1995-08-11	32.00	32.13	31.38	31.63	992500
1995-08-14	31.38	31.38	31.00	31.13	1437500
1995-08-15	31.25	31.50	31.25	31.38	639700
1995-08-16	31.63	32.38	31.63	32.25	708300
1995-08-17	32.38	32.50	31.88	32.00	439600
1995-08-18	32.50	32.75	32.38	32.38	799000
1995-08-21	32.38	32.75	32.38	32.63	402300
1995-08-22	32.88	33.13	32.63	32.63	551500
1995-08-23	32.75	32.75	31.75	32.00	547600
1995-08-24	32.00	32.00	31.25	31.50	341100
1995-08-25	31.50	31.75	31.25	31.75	528100
1995-08-28	32.13	32.25	31.75	32.13	410000
1995-08-29	32.13	32.75	32.00	32.75	316100
1995-08-30	32.75	33.13	32.50	32.75	283500
1995-08-31	32.75	32.88	32.25	32.75	279700
1995-09-01	32.63	33.00	32.63	32.88	174000
1995-09-05	32.88	33.50	32.50	33.25	669100
1995-09-06	33.25	33.63	33.00	33.38	575300
1995-09-07	33.25	33.50	33.13	33.25	431100
1995-09-08	33.25	34.38	33.25	34.25	699700
1995-09-11	34.25	34.25	33.50	33.50	428100
1995-09-12	33.63	33.63	32.63	32.75	459400
1995-09-13	32.63	32.75	32.25	32.75	386600
1995-09-14	32.75	33.25	32.63	33.00	417500
1995-09-15	33.25	33.25	32.88	33.00	339500
1995-09-18	32.88	32.88	32.63	32.75	184200
1995-09-19	32.25	32.25	31.25	31.50	920200
1995-09-20	31.50	32.50	31.50	32.50	765700
1995-09-21	32.38	32.50	31.75	32.00	561600
1995-09-22	31.88	31.88	31.38	31.75	585300
1995-09-25	31.63	31.88	31.25	31.25	512400
1995-09-26	31.50	31.75	31.00	31.13	771600
1995-09-27	31.00	31.63	30.63	31.50	645300
1995-09-28	31.38	31.50	31.00	31.00	278600
1995-09-29	31.13	31.13	30.75	31.00	928200
1995-10-02	31.00	31.00	30.75	30.88	240300
1995-10-03	30.88	31.00	30.13	30.38	532300
1995-10-04	30.25	30.25	30.00	30.25	259100
1995-10-05	30.13	30.25	29.50	29.63	575800
1995-10-06	29.50	29.63	29.25	29.25	868300
1995-10-09	29.25	30.00	29.13	30.00	380500
1995-10-10	29.63	30.13	29.50	29.88	306100
1995-10-11	30.00	30.38	29.88	29.88	196800
1995-10-12	30.00	31.13	30.00	31.13	436000
1995-10-13	31.00	31.25	30.75	30.75	531600
1995-10-16	30.88	31.38	30.88	31.13	313100
1995-10-17	31.25	31.25	30.38	30.63	220100
1995-10-18	30.50	30.75	30.25	30.38	192300
1995-10-19	30.38	30.38	29.88	30.00	209200
1995-10-20	30.00	30.25	29.63	29.88	249200
1995-10-23	29.88	30.25	29.75	29.88	286000
1995-10-24	30.00	30.50	29.63	29.75	465300
1995-10-25	29.75	30.13	29.50	30.13	246000
1995-10-26	30.25	30.88	30.00	30.13	762200
1995-10-27	30.13	30.88	30.13	30.13	350200
1995-10-30	30.38	30.63	30.25	30.38	237000
1995-10-31	30.50	30.63	29.75	29.88	528000
1995-11-01	29.88	30.00	29.63	29.75	470500
1995-11-02	29.63	30.13	29.50	30.13	309000
1995-11-03	30.13	30.63	30.00	30.38	312500
1995-11-06	30.25	30.75	30.25	30.25	258000
1995-11-07	30.38	30.75	30.25	30.50	227800
1995-11-08	30.50	30.63	29.88	30.00	358700
1995-11-09	30.00	30.00	29.63	29.75	306800
1995-11-10	29.50	29.75	29.25	29.50	471400
1995-11-13	29.50	30.00	29.38	29.75	204100
1995-11-14	30.00	30.25	29.75	30.00	1062700
1995-11-15	30.00	30.13	30.00	30.13	194900
1995-11-16	30.13	30.38	30.00	30.13	348300
1995-11-17	30.13	30.50	30.13	30.38	169100
1995-11-20	30.63	30.63	30.38	30.38	277900
1995-11-21	30.50	32.00	30.38	32.00	802500
1995-11-22	31.88	33.25	31.75	33.00	1243800
1995-11-24	33.25	33.63	33.13	33.38	513700
1995-11-27	33.25	33.63	33.13	33.50	585900
1995-11-28	33.25	33.38	32.50	32.88	433100
1995-11-29	32.63	33.38	32.50	33.00	454800
1995-11-30	32.38	32.63	32.13	32.63	339400
1995-12-01	33.25	33.50	33.00	33.13	517800
1995-12-04	33.25	33.38	32.88	32.88	531600
1995-12-05	32.88	32.88	32.38	32.50	308000
1995-12-06	32.75	32.88	31.75	31.88	366600
1995-12-07	32.00	32.00	31.50	31.50	247000
1995-12-08	31.25	31.75	31.25	31.50	302200
1995-12-11	31.75	32.00	31.38	31.50	232000
1995-12-12	31.38	32.00	31.25	31.63	244600
1995-12-13	31.63	32.13	31.63	31.75	243000
1995-12-14	31.88	32.13	31.75	31.88	367500
1995-12-15	32.00	32.00	31.00	31.25	596000
1995-12-18	30.88	30.88	30.38	30.75	428100
1995-12-19	30.75	31.38	30.25	31.13	449000
1995-12-20	30.75	30.75	30.25	30.38	545800
1995-12-21	30.38	30.88	30.00	30.88	511200
1995-12-22	30.88	31.13	30.13	30.38	303600
1995-12-26	30.50	31.13	30.38	30.50	317000
1995-12-27	30.75	30.88	30.38	30.88	284700
1995-12-28	30.75	31.00	30.13	30.75	320200
1995-12-29	30.63	31.13	30.50	30.75	325600
1996-01-02	30.88	31.88	30.75	31.88	492000
1996-01-03	32.00	33.63	31.25	33.50	1353100
1996-01-04	33.50	34.13	33.38	33.50	1486500
1996-01-05	33.00	33.75	33.00	33.38	524800
1996-01-08	33.38	33.75	33.25	33.50	101100
1996-01-09	33.75	33.88	32.63	32.88	257500
1996-01-10	33.00	33.00	31.88	32.13	528000
1996-01-11	32.25	32.63	32.13	32.50	485600
1996-01-12	32.63	32.75	32.25	32.50	346200
1996-01-15	32.63	32.75	31.75	32.00	315000
1996-01-16	32.25	32.25	31.25	31.63	215600
1996-01-17	31.38	31.75	30.63	30.63	469600
1996-01-18	30.75	30.88	30.25	30.25	282600
1996-01-19	30.13	31.38	30.00	30.88	585800
1996-01-22	31.00	32.75	31.00	32.38	1251400
1996-01-23	32.63	33.63	32.50	33.38	1963400
1996-01-24	33.63	33.75	33.13	33.50	482800
1996-01-25	33.00	33.63	32.75	33.50	703300
1996-01-26	33.50	33.75	33.00	33.00	456200
1996-01-29	32.75	33.75	32.75	33.50	872800
1996-01-30	34.38	36.00	34.25	36.00	2051700
1996-01-31	35.88	35.88	35.25	35.38	1339500
1996-02-01	35.38	36.00	35.25	35.75	593800
1996-02-02	35.63	35.88	35.38	35.50	464100
1996-02-05	35.25	36.25	34.75	35.75	429300
1996-02-06	35.63	36.38	35.63	36.00	459100
1996-02-07	36.00	36.13	35.25	35.63	325100
1996-02-08	35.75	36.50	35.38	36.00	530700
1996-02-09	36.00	36.13	35.00	35.25	586200
1996-02-12	35.00	35.75	35.00	35.63	399700
1996-02-13	35.38	36.13	35.38	35.50	445400
1996-02-14	35.50	35.50	35.25	35.38	285700
1996-02-15	35.25	35.38	34.75	35.00	311500
1996-02-16	34.63	34.88	34.25	34.75	324600
1996-02-20	34.38	34.50	33.50	33.75	748100
1996-02-21	33.88	34.38	33.50	34.13	403000
1996-02-22	34.38	34.63	33.88	34.38	539000
1996-02-23	34.38	34.38	33.88	34.00	290600
1996-02-26	34.00	34.63	34.00	34.25	421900
1996-02-27	34.00	34.00	33.25	33.75	476000
1996-02-28	34.00	34.00	33.25	33.38	376800
1996-02-29	33.25	33.75	32.75	32.75	205100
1996-03-01	32.88	33.00	32.38	32.88	254600
1996-03-04	33.13	33.88	33.13	33.50	287200
1996-03-05	33.50	33.50	32.88	33.38	453900
1996-03-06	33.38	34.75	33.38	34.25	588100
1996-03-07	34.63	35.50	34.38	34.88	590200
1996-03-08	34.38	36.00	34.00	34.00	722500
1996-03-11	34.13	36.38	34.13	36.00	707700
1996-03-12	35.25	36.25	35.13	36.00	937600
1996-03-13	36.50	36.75	35.75	36.00	640700
1996-03-14	35.88	37.00	35.75	36.63	452300
1996-03-15	36.38	36.75	35.88	36.38	518700
1996-03-18	36.50	37.00	35.88	37.00	524900
1996-03-19	37.00	37.88	37.00	37.38	684700
1996-03-20	36.75	36.88	35.25	36.00	443100
1996-03-21	36.00	36.25	35.25	35.38	326000
1996-03-22	35.38	35.38	35.00	35.25	167200
1996-03-25	35.13	35.25	35.00	35.00	243000
1996-03-26	35.00	35.13	34.63	34.88	228400
1996-03-27	34.88	34.88	34.25	34.50	269700
1996-03-28	34.38	34.38	33.88	34.13	469900
1996-03-29	34.50	35.00	34.38	34.63	264200
1996-04-01	34.38	35.13	34.38	35.00	300600
1996-04-02	35.00	35.75	34.88	34.88	508000
1996-04-03	35.13	35.25	34.13	34.13	530600
1996-04-04	34.13	34.88	34.13	34.25	310100
1996-04-08	34.38	35.75	34.13	35.50	896300
1996-04-09	35.50	35.88	35.25	35.63	404900
1996-04-10	35.63	35.63	35.00	35.25	205900
1996-04-11	35.50	35.50	34.50	35.00	195400
1996-04-12	34.88	35.38	34.00	34.25	386700
1996-04-15	34.50	34.63	33.63	33.75	393800
1996-04-16	33.75	35.13	33.75	34.75	379700
1996-04-17	34.38	34.75	34.00	34.63	251300
1996-04-18	34.50	34.88	34.25	34.50	202100
1996-04-19	34.38	34.38	33.88	34.25	248100
1996-04-22	34.25	34.25	33.13	33.75	314400
1996-04-23	33.75	33.75	33.13	33.38	266000
1996-04-24	33.50	33.63	32.75	32.75	248100
1996-04-25	32.75	33.50	32.13	33.25	353600
1996-04-26	33.25	33.38	32.63	32.88	251800
1996-04-29	32.75	33.13	32.50	33.13	263100
1996-04-30	33.00	33.38	32.88	33.00	348200
1996-05-01	33.00	33.13	32.38	32.50	264300
1996-05-02	32.50	33.50	32.38	32.88	347800
1996-05-03	33.13	33.63	32.63	32.75	321600
1996-05-06	33.00	33.13	32.50	32.50	213400
1996-05-07	32.25	32.50	32.00	32.25	389300
1996-05-08	32.00	32.38	31.63	32.38	287000
1996-05-09	32.38	32.38	31.50	32.13	402900
1996-05-10	32.75	32.75	32.00	32.00	243200
1996-05-13	32.38	32.50	31.75	32.25	266900
1996-05-14	32.25	32.38	32.00	32.13	595400
1996-05-15	32.00	32.63	32.00	32.13	315500
1996-05-16	32.00	32.25	31.88	32.00	337800
1996-05-17	32.13	32.50	32.13	32.38	262000
1996-05-20	32.38	32.63	32.00	32.25	169300
1996-05-21	32.25	33.00	32.25	32.50	306600
1996-05-22	32.25	33.00	32.00	32.25	506100
1996-05-23	32.25	32.38	31.75	31.88	287400
1996-05-24	31.88	32.13	31.75	32.00	139800
1996-05-28	32.00	32.13	31.75	31.75	145300
1996-05-29	31.88	31.88	31.63	31.75	166400
1996-05-30	31.63	31.75	31.25	31.38	388200
1996-05-31	31.25	31.38	30.88	31.00	347800
1996-06-03	31.00	31.00	30.13	30.13	826900
1996-06-04	30.00	30.13	29.63	29.88	900000
1996-06-05	29.88	30.75	29.88	30.50	964500
1996-06-06	30.63	30.63	29.63	29.63	454000
1996-06-07	29.63	30.63	29.50	30.38	459900
1996-06-10	30.50	30.63	30.00	30.13	226000
1996-06-11	30.38	30.63	30.25	30.38	172100
1996-06-12	30.50	30.88	30.38	30.50	278800
1996-06-13	30.50	30.63	30.25	30.25	410600
1996-06-14	30.38	30.38	29.88	30.00	297400
1996-06-17	30.13	30.13	29.75	30.00	164700
1996-06-18	30.00	30.00	29.25	29.50	424500
1996-06-19	29.50	29.88	29.25	29.63	324000
1996-06-20	29.38	29.63	29.13	29.13	240400
1996-06-21	29.13	29.25	29.00	29.25	420400
1996-06-24	29.25	29.25	28.63	28.75	337100
1996-06-25	28.63	29.00	28.50	28.75	220500
1996-06-26	28.63	29.25	28.63	28.63	161800
1996-06-27	28.75	28.75	27.88	28.25	325500
1996-06-28	28.50	28.50	27.75	28.38	432400
1996-07-01	28.38	28.38	27.88	28.13	688300
1996-07-02	27.88	28.00	27.38	27.50	614100
1996-07-03	27.38	28.38	27.38	28.25	594700
1996-07-05	27.88	28.13	27.88	28.00	89600
1996-07-08	27.75	28.25	27.75	27.88	272500
1996-07-09	28.13	28.25	27.63	28.00	593700
1996-07-10	28.13	28.25	27.38	28.13	444100
1996-07-11	28.13	28.25	27.00	27.50	328400
1996-07-12	27.25	27.38	27.13	27.25	146900
1996-07-15	27.00	27.00	25.25	26.25	504000
1996-07-16	25.75	26.25	25.25	26.00	651400
1996-07-17	26.00	26.63	25.63	25.88	364600
1996-07-18	26.00	26.25	25.13	26.00	301100
1996-07-19	26.00	26.13	25.88	26.00	320600
1996-07-22	26.00	26.13	25.38	25.63	236200
1996-07-23	25.75	25.88	24.75	24.75	274900
1996-07-24	24.63	25.38	24.50	25.00	194000
1996-07-25	25.63	25.75	24.75	25.25	261600
1996-07-26	25.00	25.38	24.63	25.00	425400
1996-07-29	24.63	24.75	24.50	24.50	318100
1996-07-30	24.50	25.38	24.13	25.38	311400
1996-07-31	25.63	26.00	25.13	25.38	710700
1996-08-01	25.88	26.25	25.88	26.00	538000
1996-08-02	26.25	26.50	25.88	26.00	350800
1996-08-05	25.88	26.63	25.88	26.25	313600
1996-08-06	26.38	26.63	26.13	26.38	196200
1996-08-07	26.38	26.88	26.31	26.88	287600
1996-08-08	26.88	28.13	26.63	27.75	532900
1996-08-09	27.50	27.88	27.13	27.50	294900
1996-08-12	27.00	27.38	26.38	27.38	330500
1996-08-13	27.13	27.38	27.00	27.38	129300
1996-08-14	27.25	28.00	27.25	27.88	196800
1996-08-15	27.88	28.00	27.25	27.38	172100
1996-08-16	27.38	27.50	26.75	27.00	178200
1996-08-19	26.88	27.00	26.50	26.63	480700
1996-08-20	26.63	26.88	26.50	26.63	211400
1996-08-21	26.63	26.75	26.38	26.63	143600
1996-08-22	26.63	27.38	26.63	27.13	475800
1996-08-23	27.00	27.50	26.88	27.25	190100
1996-08-26	26.88	26.88	26.31	26.88	259000
1996-08-27	27.13	27.13	26.38	26.50	145100
1996-08-28	26.38	26.75	26.38	26.75	288300
1996-08-29	26.63	27.50	26.63	27.25	466500
1996-08-30	27.38	27.75	27.38	27.50	273300
1996-09-03	27.38	29.63	27.25	29.50	1001300
1996-09-04	29.00	29.00	28.63	29.00	341900
1996-09-05	28.75	29.13	28.13	28.25	277400
1996-09-06	28.63	29.13	27.88	28.63	604300
1996-09-09	28.75	29.25	28.63	28.63	330300
1996-09-10	28.75	28.75	28.00	28.38	271000
1996-09-11	28.38	28.50	28.13	28.13	141100
1996-09-12	28.25	28.38	27.88	28.25	193200
1996-09-13	28.38	28.50	27.88	28.00	251500
1996-09-16	28.13	28.50	28.00	28.13	390000
1996-09-17	28.25	28.38	27.88	28.25	415200
1996-09-18	28.13	28.25	27.63	27.88	207000
1996-09-19	27.75	28.25	27.50	28.13	254000
1996-09-20	28.25	28.25	27.75	28.00	238800
1996-09-23	27.88	28.00	27.75	27.88	143500
1996-09-24	27.75	28.38	27.75	27.88	549100
1996-09-25	28.00	28.25	27.88	28.00	198300
1996-09-26	28.00	28.00	27.63	27.88	320300
1996-09-27	28.38	28.63	28.00	28.13	708900
1996-09-30	28.38	28.50	28.25	28.50	670200
1996-10-01	28.50	29.50	28.38	29.25	567200
1996-10-02	29.25	29.25	28.63	28.88	447200
1996-10-03	29.00	29.00	28.63	28.63	216100
1996-10-04	28.50	28.63	28.13	28.25	499700
1996-10-07	28.25	28.50	28.25	28.50	133500
1996-10-08	28.63	28.63	27.88	28.25	505600
1996-10-09	28.75	28.75	28.13	28.38	296800
1996-10-10	28.25	28.50	27.75	28.00	213600
1996-10-11	28.25	28.38	28.25	28.38	149000
1996-10-14	28.38	28.63	28.13	28.13	127000
1996-10-15	27.88	28.00	27.50	27.88	174100
1996-10-16	27.75	28.25	27.75	27.88	180800
1996-10-17	27.88	28.63	27.88	28.50	486300
1996-10-18	28.38	28.63	28.00	28.13	224200
1996-10-21	28.25	28.50	28.13	28.38	159200
1996-10-22	28.13	28.13	27.88	28.13	178800
1996-10-23	28.00	28.00	27.63	28.00	126300
1996-10-24	27.88	27.88	27.25	27.25	223500
1996-10-25	27.25	27.88	26.50	26.63	558600
1996-10-28	26.75	27.38	26.63	27.13	373900
1996-10-29	27.13	27.88	27.13	27.63	314100
1996-10-30	27.75	28.00	27.25	27.25	256800
1996-10-31	27.13	27.50	27.00	27.13	346700
1996-11-01	27.38	27.38	27.00	27.00	431900
1996-11-04	27.25	27.38	27.00	27.13	316000
1996-11-05	27.25	28.63	27.25	28.13	1017800
1996-11-06	28.00	28.25	27.88	28.25	592300
1996-11-07	28.00	28.13	27.75	28.00	467100
1996-11-08	27.88	27.88	27.50	27.88	157500
1996-11-11	27.75	28.38	27.75	28.13	293600
1996-11-12	28.13	29.50	27.88	29.38	724900
1996-11-13	29.25	29.25	28.63	28.75	523700
1996-11-14	28.88	29.88	28.63	29.50	743600
1996-11-15	29.63	30.00	29.38	29.75	534200
1996-11-18	29.75	30.25	29.75	29.88	658100
1996-11-19	29.88	30.25	29.88	30.00	294700
1996-11-20	30.00	30.13	29.88	30.13	314000
1996-11-21	30.25	30.25	29.88	30.13	214500
1996-11-22	30.38	30.63	30.25	30.25	249300
1996-11-25	30.13	30.63	30.00	30.50	294000
1996-11-26	30.50	30.88	29.88	30.38	310300
1996-11-27	30.38	30.75	30.25	30.50	181900
1996-11-29	30.50	30.50	30.13	30.13	89100
1996-12-02	30.25	30.63	30.13	30.63	152800
1996-12-03	30.88	30.88	29.88	29.88	269400
1996-12-04	29.75	29.88	29.50	29.75	343200
1996-12-05	29.63	30.00	29.63	29.75	490800
1996-12-06	29.00	29.63	28.75	29.25	381500
1996-12-09	29.38	30.38	29.25	30.25	661500
1996-12-10	30.13	30.38	30.00	30.25	219100
1996-12-11	29.75	29.75	29.25	29.38	247800
1996-12-12	29.63	29.88	29.25	29.75	189000
1996-12-13	29.50	29.75	29.38	29.75	218000
1996-12-16	29.88	30.13	29.75	29.88	301700
1996-12-17	29.75	30.63	29.75	30.38	562100
1996-12-18	30.88	31.13	30.13	30.25	561400
1996-12-19	30.38	30.75	30.25	30.75	427600
1996-12-20	31.50	31.50	30.25	30.38	634900
1996-12-23	30.50	30.75	30.38	30.75	136900
1996-12-24	30.63	30.81	30.63	30.75	73500
1996-12-26	30.63	31.38	30.63	31.25	317700
1996-12-27	31.50	31.63	31.13	31.38	174000
1996-12-30	31.38	32.00	31.25	31.50	504700
1996-12-31	31.63	31.88	31.25	31.38	277800
1997-01-02	31.50	32.25	31.00	32.13	657700
1997-01-03	32.88	32.88	32.25	32.38	564600
1997-01-06	32.50	32.50	31.50	31.75	485400
1997-01-07	31.50	32.00	31.13	32.00	344800
1997-01-08	32.00	32.13	31.50	31.63	321300
1997-01-09	31.63	32.25	31.63	32.00	443600
1997-01-10	31.75	32.38	31.50	32.38	255100
1997-01-13	32.50	33.00	32.38	32.75	455900
1997-01-14	32.75	33.38	32.75	33.13	522200
1997-01-15	33.00	33.25	32.63	32.88	370900
1997-01-16	32.75	32.88	32.25	32.50	278900
1997-01-17	32.50	32.63	32.25	32.38	230800
1997-01-20	32.00	32.13	31.50	31.63	592100
1997-01-21	31.25	31.38	31.00	31.38	205100
1997-01-22	31.25	31.50	31.13	31.25	241900
1997-01-23	31.75	31.88	31.38	31.50	1194000
1997-01-24	32.00	32.38	32.00	32.25	902700
1997-01-27	32.00	32.13	31.63	31.75	325800
1997-01-28	32.13	32.38	31.50	31.63	472500
1997-01-29	31.50	32.38	31.50	32.13	163400
1997-01-30	32.25	32.38	31.38	32.00	210300
1997-01-31	32.00	32.13	31.38	31.75	284400
1997-02-03	31.63	31.63	31.00	31.25	220500
1997-02-04	31.25	32.13	31.13	31.88	323600
1997-02-05	32.00	32.38	31.75	32.38	411700
1997-02-06	32.50	32.63	32.38	32.63	422800
1997-02-07	32.50	32.63	32.00	32.50	274800
1997-02-10	32.38	32.88	32.25	32.38	566200
1997-02-11	32.50	32.50	32.00	32.25	243000
1997-02-12	32.00	32.50	31.88	32.13	271200
1997-02-13	32.25	32.25	31.75	31.88	338000
1997-02-14	31.63	32.13	31.50	31.88	605700
1997-02-18	31.88	32.50	31.88	32.50	228100
1997-02-19	32.38	32.38	32.00	32.25	217700
1997-02-20	32.00	32.13	31.50	31.75	244300
1997-02-21	31.63	32.13	31.63	31.75	185700
1997-02-24	31.88	32.13	31.75	31.88	328500
1997-02-25	31.88	32.00	31.63	32.00	170600
1997-02-26	32.00	32.00	31.25	31.63	278000
1997-02-27	31.63	31.63	30.88	31.00	230900
1997-02-28	30.75	31.88	30.63	31.38	249500
1997-03-03	31.38	31.38	31.00	31.00	156200
1997-03-04	31.00	31.38	30.63	30.63	378700
1997-03-05	30.75	30.88	29.75	30.00	574200
1997-03-06	30.00	30.00	29.00	29.50	491800
1997-03-07	29.75	29.88	29.25	29.50	384000
1997-03-10	29.50	29.50	28.63	28.75	388100
1997-03-11	28.88	30.25	28.88	30.13	1242800
1997-03-12	30.13	30.13	29.38	29.63	960900
1997-03-13	29.50	29.50	29.13	29.13	285900
1997-03-14	29.25	29.50	28.88	29.13	621500
1997-03-17	29.00	29.13	28.63	29.13	515900
1997-03-18	29.13	29.25	28.63	28.88	228300
1997-03-19	28.75	28.75	27.38	27.75	502100
1997-03-20	28.13	28.63	27.63	28.25	686900
1997-03-21	28.38	28.38	28.00	28.13	597500
1997-03-24	28.25	28.38	28.13	28.13	290600
1997-03-25	28.25	28.25	27.75	27.75	690000
1997-03-26	27.88	28.00	27.50	27.63	602800
1997-03-27	27.63	27.63	26.63	26.88	628100
1997-03-31	26.63	26.75	26.38	26.63	328400
1997-04-01	26.38	27.00	26.38	26.88	528800
1997-04-02	26.75	27.00	26.38	26.63	509200
1997-04-03	26.75	26.75	25.38	26.00	642900
1997-04-04	26.00	26.25	25.50	25.75	505100
1997-04-07	25.88	26.25	25.88	26.13	402300
1997-04-08	26.13	26.13	25.63	25.88	524900
1997-04-09	25.88	26.00	25.63	26.00	593600
1997-04-10	26.00	26.38	26.00	26.25	542300
1997-04-11	26.13	26.25	25.63	25.63	406600
1997-04-14	25.75	25.88	25.50	25.50	446600
1997-04-15	25.75	26.38	25.75	26.25	439600
1997-04-16	26.25	27.50	26.25	27.38	842200
1997-04-17	27.38	27.75	27.25	27.63	277200
1997-04-18	27.63	28.25	27.50	28.00	648700
1997-04-21	28.13	28.63	28.13	28.25	530200
1997-04-22	28.25	28.88	28.25	28.88	304700
1997-04-23	28.75	29.13	28.75	29.13	365300
1997-04-24	29.13	30.00	29.13	29.63	832400
1997-04-25	29.50	29.50	28.88	28.88	252400
1997-04-28	28.88	28.88	28.38	28.63	293900
1997-04-29	28.63	29.13	28.50	29.13	739200
1997-04-30	28.88	29.63	28.88	29.25	339400
1997-05-01	29.25	29.38	28.75	29.00	386100
1997-05-02	29.13	29.38	29.00	29.25	200600
1997-05-05	29.25	30.13	29.00	30.13	322500
1997-05-06	30.00	30.50	29.88	30.13	342700
1997-05-07	29.63	30.38	29.63	30.13	352000
1997-05-08	30.13	30.94	30.13	30.63	234600
1997-05-09	30.75	30.88	30.00	30.38	184200
1997-05-12	30.50	31.75	30.50	31.63	486300
1997-05-13	31.50	31.63	31.25	31.38	240300
1997-05-14	31.38	31.50	30.63	30.75	207900
1997-05-15	30.38	30.63	30.25	30.38	338600
1997-05-16	30.50	30.63	30.25	30.38	342500
1997-05-19	30.63	30.63	30.25	30.50	143900
1997-05-20	30.50	30.63	30.13	30.38	180500
1997-05-21	30.75	31.00	30.50	30.88	278800
1997-05-22	31.38	31.75	31.25	31.63	463300
1997-05-23	31.88	32.00	31.38	31.50	291300
1997-05-27	32.25	32.25	31.75	31.88	466100
1997-05-28	31.75	32.13	31.63	32.13	175700
1997-05-29	32.13	32.63	31.88	32.63	285100
1997-05-30	31.88	32.63	31.75	32.25	388800
1997-06-02	32.50	33.00	32.38	32.88	411100
1997-06-03	32.75	33.00	32.50	32.50	239200
1997-06-04	32.25	33.50	32.25	33.25	673700
1997-06-05	33.13	33.63	33.13	33.50	680900
1997-06-06	33.50	33.63	33.13	33.63	343500
1997-06-09	33.63	33.75	33.38	33.75	251500
1997-06-10	33.50	33.63	32.88	33.63	411700
1997-06-11	33.75	34.50	33.63	34.50	482700
1997-06-12	34.00	34.38	33.75	34.13	778100
1997-06-13	34.00	34.38	33.88	34.38	411900
1997-06-16	34.38	34.63	34.25	34.50	268400
1997-06-17	34.63	34.75	34.25	34.38	427600
1997-06-18	34.25	34.63	34.13	34.50	158400
1997-06-19	34.50	34.63	34.38	34.38	202400
1997-06-20	34.50	34.75	34.13	34.13	355900
1997-06-23	34.25	34.75	34.13	34.25	257600
1997-06-24	34.50	34.50	33.75	34.06	479000
1997-06-25	34.00	34.63	33.94	34.31	303300
1997-06-26	34.13	34.81	34.13	34.63	278800
1997-06-27	34.81	34.94	34.63	34.88	217200
1997-06-30	34.88	35.63	34.56	35.00	490900
1997-07-01	35.00	35.50	34.75	34.88	312600
1997-07-02	34.88	35.00	34.63	34.88	174200
1997-07-03	35.19	35.44	34.50	34.56	238200
1997-07-07	34.50	34.97	34.25	34.88	423100
1997-07-08	34.88	36.00	34.75	35.88	433600
1997-07-09	35.88	35.88	35.06	35.44	322200
1997-07-10	35.44	36.75	35.44	36.25	412800
1997-07-11	36.06	36.94	36.06	36.56	450400
1997-07-14	36.56	36.69	35.69	35.88	663600
1997-07-15	36.00	36.00	35.31	35.56	346600
1997-07-16	35.56	35.56	34.94	35.00	465800
1997-07-17	34.69	35.19	34.69	35.19	610600
1997-07-18	35.13	35.19	34.56	34.69	590200
1997-07-21	34.63	34.75	34.19	34.31	340900
1997-07-22	34.31	34.75	34.31	34.75	406100
1997-07-23	35.13	36.19	35.00	36.06	1210800
1997-07-24	35.94	35.94	34.94	35.19	562800
1997-07-25	35.06	35.31	34.94	35.25	318600
1997-07-28	35.00	35.19	34.81	35.19	342100
1997-07-29	35.38	35.38	35.00	35.25	266500
1997-07-30	35.31	36.44	35.19	36.31	317900
1997-07-31	36.50	36.69	36.25	36.56	348200
1997-08-01	36.31	36.38	35.63	36.00	190300
1997-08-04	35.50	36.00	35.31	35.88	384200
1997-08-05	35.75	35.94	35.25	35.63	323800
1997-08-06	36.00	36.94	35.94	36.81	264300
1997-08-07	36.69	36.81	36.25	36.44	234700
1997-08-08	36.00	36.31	34.94	35.13	204200
1997-08-11	35.13	35.56	34.88	35.44	314400
1997-08-12	35.50	36.75	35.44	35.63	641400
1997-08-13	35.88	36.38	35.63	36.00	349000
1997-08-14	36.06	36.19	35.81	35.88	333200
1997-08-15	35.13	35.44	34.94	35.00	253400
1997-08-18	34.75	35.13	34.25	35.06	456300
1997-08-19	35.00	35.94	34.94	35.31	272700
1997-08-20	35.31	35.94	35.13	35.75	149300
1997-08-21	36.00	36.13	34.56	35.06	198600
1997-08-22	34.63	35.19	34.63	34.75	224200
1997-08-25	35.00	35.56	35.00	35.19	212500
1997-08-26	35.25	35.72	35.00	35.00	213200
1997-08-27	35.19	35.56	35.06	35.50	177700
1997-08-28	35.50	35.94	35.31	35.63	255400
1997-08-29	35.63	35.81	35.13	35.13	152000
1997-09-02	35.38	36.38	35.31	36.38	245100
1997-09-03	36.44	36.75	35.75	35.88	440600
1997-09-04	36.94	37.69	36.63	37.00	625500
1997-09-05	37.63	38.31	37.38	38.13	844000
1997-09-08	38.19	38.38	37.81	37.81	388900
1997-09-09	37.81	39.13	37.81	38.94	482200
1997-09-10	38.94	40.00	38.75	39.38	496500
1997-09-11	39.38	39.75	39.19	39.44	349400
1997-09-12	39.38	39.69	39.25	39.63	271700
1997-09-15	39.63	39.63	38.97	39.44	479300
1997-09-16	39.44	39.69	38.94	39.19	445500
1997-09-17	39.00	39.31	38.81	39.06	408100
1997-09-18	39.00	40.25	39.00	40.06	599900
1997-09-19	40.13	40.13	39.69	40.06	305000
1997-09-22	40.06	40.75	39.88	39.94	317800
1997-09-23	39.25	39.94	38.00	38.38	622600
1997-09-24	38.50	38.81	37.75	37.81	452300
1997-09-25	38.00	38.13	36.06	36.50	574800
1997-09-26	36.50	36.50	35.00	35.25	1177000
1997-09-29	35.25	35.50	34.81	35.00	861700
1997-09-30	34.75	34.94	34.69	34.75	416100
1997-10-01	34.88	35.31	34.69	35.13	773000
1997-10-02	35.13	35.25	34.69	35.19	382700
1997-10-03	35.13	35.25	34.06	34.56	436200
1997-10-06	34.63	35.00	34.44	34.56	463500
1997-10-07	34.69	35.06	34.25	35.00	642000
1997-10-08	35.25	35.50	34.56	35.00	974000
1997-10-09	34.63	35.00	34.50	35.00	585500
1997-10-10	34.94	35.06	34.50	34.63	710600
1997-10-13	34.63	34.94	34.56	34.69	273500
1997-10-14	34.81	34.94	34.56	34.75	272900
1997-10-15	34.50	34.94	34.38	34.94	207800
1997-10-16	34.94	34.94	34.31	34.44	528400
1997-10-17	34.31	34.38	33.31	33.38	432100
1997-10-20	33.50	34.44	33.00	34.38	490400
1997-10-21	34.38	34.81	34.25	34.63	291700
1997-10-22	34.88	36.56	34.88	36.13	2181500
1997-10-23	35.56	35.81	34.94	35.50	1039600
1997-10-24	35.56	35.88	35.06	35.38	385000
1997-10-27	35.00	35.00	32.06	32.06	384800
1997-10-28	30.81	33.25	30.38	32.94	544100
1997-10-29	33.00	33.75	33.00	33.06	575300
1997-10-30	32.81	33.94	32.75	33.56	491900
1997-10-31	33.88	34.13	33.81	34.00	589900
1997-11-03	34.00	35.13	33.88	34.94	570600
1997-11-04	34.94	35.38	34.69	35.25	425500
1997-11-05	35.25	36.44	35.13	36.19	716700
1997-11-06	36.19	36.94	36.13	36.75	665300
1997-11-07	36.50	36.75	36.25	36.56	698700
1997-11-10	36.88	36.88	36.13	36.25	474100
1997-11-11	36.31	36.31	35.94	36.00	696100
1997-11-12	35.75	35.88	35.25	35.56	342100
1997-11-13	35.56	35.63	34.88	35.00	218900
1997-11-14	35.19	35.19	34.56	35.19	191000
1997-11-17	35.00	35.88	35.00	35.63	495700
1997-11-18	35.69	35.69	34.94	35.13	465000
1997-11-19	35.00	35.00	34.56	34.75	256900
1997-11-20	34.94	34.94	34.25	34.31	346200
1997-11-21	34.31	34.31	33.00	33.31	846400
1997-11-24	33.19	33.19	32.38	32.38	645900
1997-11-25	32.38	32.38	32.09	32.13	1200500
1997-11-26	32.19	32.25	31.00	31.25	818700
1997-11-28	31.25	31.50	31.13	31.31	489200
1997-12-01	31.31	31.94	31.31	31.94	902900
1997-12-02	31.94	32.19	31.81	32.13	679300
1997-12-03	32.13	32.50	31.75	31.88	526100
1997-12-04	31.94	32.25	31.63	31.63	626000
1997-12-05	31.38	31.88	31.25	31.75	424500
1997-12-08	31.63	32.00	31.56	31.81	329400
1997-12-09	31.63	31.94	31.56	31.81	457500
1997-12-10	31.25	31.38	30.50	30.50	360800
1997-12-11	30.50	30.50	29.00	29.13	588800
1997-12-12	29.25	29.50	28.94	28.94	494300
1997-12-15	29.13	29.81	29.06	29.31	1017700
1997-12-16	29.44	29.63	28.81	28.88	610000
1997-12-17	28.94	29.63	28.69	28.94	612400
1997-12-18	28.94	28.94	28.00	28.13	475300
1997-12-19	28.00	28.44	26.88	28.38	1047300
1997-12-22	28.50	28.63	27.88	28.50	358500
1997-12-23	28.25	28.31	27.50	27.56	278500
1997-12-24	27.69	27.88	27.06	27.06	168700
1997-12-26	27.19	27.81	27.19	27.63	168500
1997-12-29	27.88	28.13	27.31	27.88	335500
1997-12-30	28.13	29.38	27.94	29.13	525700
1997-12-31	29.75	31.38	29.50	31.25	875400
1998-01-02	31.00	31.06	30.75	31.00	419400
1998-01-05	30.88	31.06	30.69	30.88	354900
1998-01-06	30.81	30.81	29.94	30.50	805800
1998-01-07	30.25	31.38	30.13	31.38	827200
1998-01-08	31.19	31.31	30.81	31.31	522200
1998-01-09	31.25	31.25	28.44	28.63	580500
1998-01-12	28.75	31.00	28.56	30.38	952400
1998-01-13	30.44	30.44	29.38	29.75	1621700
1998-01-14	29.94	29.94	29.47	29.88	694700
1998-01-15	29.88	29.94	29.38	29.50	200100
1998-01-16	29.50	30.00	29.50	29.88	1180700
1998-01-20	30.38	30.88	30.25	30.88	952700
1998-01-21	30.88	31.50	30.69	30.94	724500
1998-01-22	31.25	31.25	30.31	30.56	527100
1998-01-23	30.63	30.69	29.88	30.31	735900
1998-01-26	30.13	30.63	30.13	30.38	1156700
1998-01-27	30.63	30.88	30.44	30.81	1043300
1998-01-28	31.00	33.50	31.00	33.25	1346300
1998-01-29	33.13	33.63	32.69	33.44	925700
1998-01-30	33.63	33.75	33.25	33.38	730400
1998-02-02	33.50	35.88	33.50	35.63	1262800
1998-02-03	35.63	35.69	35.19	35.19	1000900
1998-02-04	34.75	34.81	33.94	34.00	776900
1998-02-05	34.00	34.63	33.94	34.13	962800
1998-02-06	34.00	34.06	33.56	33.63	574700
1998-02-09	33.81	33.88	33.38	33.63	479400
1998-02-10	33.63	34.13	33.63	34.13	552900
1998-02-11	34.25	35.00	34.19	35.00	680000
1998-02-12	35.00	35.00	34.25	34.75	429200
1998-02-13	34.38	34.56	33.88	33.94	545700
1998-02-17	34.06	34.19	33.88	34.00	247500
1998-02-18	33.75	34.06	33.63	33.81	307700
1998-02-19	33.81	33.81	33.38	33.50	303100
1998-02-20	33.50	34.25	33.50	34.19	323700
1998-02-23	34.25	34.38	33.63	33.88	460800
1998-02-24	33.88	34.19	33.69	34.00	414100
1998-02-25	34.00	34.13	33.94	33.94	392000
1998-02-26	34.13	35.00	34.13	34.88	529100
1998-02-27	34.88	36.00	34.88	35.13	707600
1998-03-02	35.56	36.19	35.50	36.06	648500
1998-03-03	35.94	36.06	35.69	36.06	406600
1998-03-04	35.94	36.63	35.88	36.50	556500
1998-03-05	36.25	36.44	35.94	36.31	523300
1998-03-06	36.31	37.44	36.31	37.44	963600
1998-03-09	37.44	37.44	36.88	37.38	348600
1998-03-10	37.50	38.25	37.44	38.13	600000
1998-03-11	38.13	38.63	38.06	38.63	359300
1998-03-12	38.63	38.63	38.25	38.63	379500
1998-03-13	38.75	38.75	38.31	38.56	215600
1998-03-16	38.56	39.13	38.38	39.13	604800
1998-03-17	39.94	40.00	39.31	39.44	1090600
1998-03-18	39.13	39.75	38.75	39.75	423500
1998-03-19	39.50	40.94	39.44	40.94	538400
1998-03-20	42.00	42.13	41.25	41.25	1090100
1998-03-23	41.25	41.25	39.88	40.00	610700
1998-03-24	40.00	41.06	39.81	40.69	857700
1998-03-25	40.56	40.63	39.56	40.13	568400
1998-03-26	40.00	40.00	39.25	39.63	387600
1998-03-27	39.63	39.81	39.00	39.50	338100
1998-03-30	39.38	39.44	38.63	38.75	245900
1998-03-31	38.25	38.50	37.56	37.75	499100
1998-04-01	37.88	38.19	37.66	38.06	571300
1998-04-02	38.75	39.94	38.69	39.81	815200
1998-04-03	39.81	39.81	39.31	39.44	637300
1998-04-06	39.56	39.75	38.00	38.25	517200
1998-04-07	38.25	38.88	37.63	38.00	604500
1998-04-08	38.13	39.25	37.94	39.25	721700
1998-04-09	39.25	39.44	39.00	39.31	669500
1998-04-13	39.06	40.25	38.81	39.88	624100
1998-04-14	39.81	41.25	39.81	40.69	694900
1998-04-15	40.75	43.06	40.56	42.75	854800
1998-04-16	42.50	42.50	40.63	40.88	384200
1998-04-17	41.13	41.63	40.81	41.63	606800
1998-04-20	41.63	42.00	41.00	41.19	534200
1998-04-21	41.13	41.13	39.50	40.06	475000
1998-04-22	40.06	40.06	38.69	39.25	536300
1998-04-23	39.25	40.56	39.13	40.38	738700
1998-04-24	40.25	40.38	38.94	38.94	538900
1998-04-27	38.13	38.50	38.06	38.44	564900
1998-04-28	38.69	38.88	37.13	37.31	574100
1998-04-29	37.88	38.31	37.75	38.06	537000
1998-04-30	39.00	39.75	38.94	39.13	469600
1998-05-01	39.25	39.63	38.25	39.38	396200
1998-05-04	39.38	39.38	38.50	38.69	229600
1998-05-05	38.44	38.50	38.06	38.38	253900
1998-05-06	38.50	38.50	37.81	37.94	378500
1998-05-07	38.00	38.00	37.13	37.19	558200
1998-05-08	37.00	37.88	37.00	37.44	543800
1998-05-11	37.56	38.00	37.50	37.56	357200
1998-05-12	37.50	37.75	37.50	37.75	597700
1998-05-13	37.94	37.94	37.25	37.44	718100
1998-05-14	37.38	38.31	37.38	38.06	440700
1998-05-15	38.31	38.81	38.06	38.63	761500
1998-05-18	38.31	38.63	37.69	37.81	1026300
1998-05-19	37.88	38.00	36.50	37.00	1046900
1998-05-20	36.75	38.13	36.75	38.13	544700
1998-05-21	38.19	38.44	37.88	38.06	645400
1998-05-22	38.06	38.25	38.00	38.13	490900
1998-05-26	37.88	37.94	36.63	36.75	568100
1998-05-27	36.75	36.75	36.25	36.63	722900
1998-05-28	36.69	37.13	36.25	36.88	306000
1998-05-29	36.81	36.88	35.88	35.88	537400
1998-06-01	35.88	36.31	34.50	35.13	370700
1998-06-02	35.13	35.56	35.00	35.00	276400
1998-06-03	35.00	35.13	34.06	34.13	290800
1998-06-04	34.13	34.69	34.13	34.25	270300
1998-06-05	34.00	35.38	34.00	35.31	348400
1998-06-08	35.13	35.50	35.13	35.19	134100
1998-06-09	35.13	35.13	34.38	34.44	238200
1998-06-10	34.56	34.56	32.88	33.25	462800
1998-06-11	33.31	33.56	32.38	32.50	705000
1998-06-12	32.38	32.38	31.56	31.81	607000
1998-06-15	31.56	32.25	31.31	31.50	319300
1998-06-16	31.75	32.69	31.75	32.31	497900
1998-06-17	33.50	34.31	33.38	33.81	835200
1998-06-18	33.88	34.00	33.19	33.31	231200
1998-06-19	33.94	33.94	33.13	33.25	358900
1998-06-22	33.25	33.56	33.19	33.50	195200
1998-06-23	33.63	33.63	32.88	32.88	304600
1998-06-24	32.88	32.88	32.25	32.50	393500
1998-06-25	32.63	32.63	31.00	31.88	679400
1998-06-26	31.88	32.50	31.88	32.31	374300
1998-06-29	32.38	32.38	31.69	31.81	327200
1998-06-30	31.69	33.06	31.69	33.00	542800
1998-07-01	33.00	33.50	32.31	33.44	413600
1998-07-02	33.25	33.38	32.94	33.19	176300
1998-07-06	33.00	33.13	32.44	32.88	241300
1998-07-07	32.75	33.31	32.50	33.25	365500
1998-07-08	33.13	33.13	32.13	32.31	340300
1998-07-09	32.31	33.00	32.25	32.50	432800
1998-07-10	32.50	32.50	31.31	31.63	335800
1998-07-13	31.63	31.63	31.13	31.25	293600
1998-07-14	32.88	32.88	31.25	31.25	735900
1998-07-15	31.25	31.38	31.00	31.00	632300
1998-07-16	31.13	31.81	31.06	31.75	346000
1998-07-17	31.50	31.75	30.06	30.50	447500
1998-07-20	30.69	31.06	30.44	30.75	317300
1998-07-21	30.56	31.00	29.75	29.94	396300
1998-07-22	29.75	30.56	29.69	29.81	568500
1998-07-23	29.88	30.81	28.50	28.94	732200
1998-07-24	28.25	28.38	27.63	27.69	546600
1998-07-27	27.38	28.88	27.31	28.63	597000
1998-07-28	28.44	28.81	27.63	28.44	804900
1998-07-29	28.69	29.00	27.38	27.88	894400
1998-07-30	27.94	28.00	27.38	27.56	613500
1998-07-31	27.63	27.63	26.44	27.00	502900
1998-08-03	26.75	27.19	26.38	26.38	532300
1998-08-04	26.13	26.38	25.19	25.25	647300
1998-08-05	25.38	26.44	25.13	26.00	828500
1998-08-06	25.88	27.00	25.75	26.88	823600
1998-08-07	26.81	27.44	26.56	26.56	1043100
1998-08-10	26.63	26.75	25.81	25.94	816300
1998-08-11	25.00	25.44	24.81	25.31	805600
1998-08-12	26.13	26.31	25.75	26.31	694000
1998-08-13	26.13	26.38	25.69	26.13	344800
1998-08-14	26.38	26.38	25.31	25.31	403200
1998-08-17	25.06	25.50	24.50	24.94	509400
1998-08-18	25.19	26.25	25.13	26.00	513200
1998-08-19	26.25	26.25	25.38	25.69	487800
1998-08-20	25.50	25.56	24.75	24.81	640100
1998-08-21	24.50	24.63	24.00	24.50	1017300
1998-08-24	24.50	24.88	24.06	24.13	365100
1998-08-25	24.25	24.38	23.38	23.50	759900
1998-08-26	22.88	23.06	21.50	21.63	1032500
1998-08-27	21.63	21.63	21.06	21.06	1103400
1998-08-28	21.13	21.63	20.56	21.63	1161000
1998-08-31	21.69	22.13	20.88	20.94	701200
1998-09-01	21.06	22.13	21.00	21.94	649300
1998-09-02	22.50	22.50	21.69	21.75	646300
1998-09-03	21.50	22.56	21.13	22.06	769800
1998-09-04	22.31	22.44	21.06	21.25	794600
1998-09-08	22.38	22.56	21.50	22.31	1200300
1998-09-09	22.38	22.38	21.25	21.44	691300
1998-09-10	22.00	22.00	20.63	21.00	1032200
1998-09-11	21.13	21.50	20.81	21.06	865600
1998-09-14	21.44	21.69	21.06	21.25	646200
1998-09-15	21.00	21.38	20.63	21.06	649600
1998-09-16	21.06	21.25	20.63	20.75	786500
1998-09-17	20.50	21.06	20.44	20.94	565300
1998-09-18	20.88	21.44	20.69	21.06	685200
1998-09-21	20.81	21.69	20.56	21.63	555300
1998-09-22	22.25	22.88	22.00	22.19	742800
1998-09-23	22.44	23.00	22.06	22.94	994300
1998-09-24	23.50	23.69	22.38	22.56	861200
1998-09-25	22.63	24.38	22.56	24.13	811000
1998-09-28	23.75	24.31	23.75	24.19	801600
1998-09-29	24.31	25.31	24.00	25.31	968800
1998-09-30	25.00	25.06	23.69	23.88	847200
1998-10-01	23.50	23.81	23.25	23.50	741700
1998-10-02	23.38	24.19	23.38	24.00	605300
1998-10-05	24.38	24.38	23.38	23.44	675300
1998-10-06	23.56	23.56	22.19	22.44	843000
1998-10-07	22.44	23.00	22.00	22.38	555000
1998-10-08	22.25	22.69	21.63	21.75	780100
1998-10-09	21.75	22.69	21.75	22.44	934700
1998-10-12	23.06	23.19	22.75	23.00	611000
1998-10-13	23.25	23.25	22.50	22.56	318100
1998-10-14	22.56	22.69	22.00	22.50	435300
1998-10-15	22.25	22.75	22.00	22.25	1049300
1998-10-16	22.38	23.69	22.25	23.63	847500
1998-10-19	23.50	24.00	23.06	23.38	524300
1998-10-20	23.50	24.06	23.19	23.69	699400
1998-10-21	24.56	24.56	23.75	23.94	507000
1998-10-22	24.13	24.69	23.13	23.50	550500
1998-10-23	23.69	24.25	23.56	23.63	607000
1998-10-26	23.88	23.94	23.25	23.50	447300
1998-10-27	23.50	23.69	22.63	22.88	450500
1998-10-28	22.38	22.81	21.94	22.06	638100
1998-10-29	22.44	22.94	22.38	22.88	496800
1998-10-30	23.25	24.13	22.94	23.25	575200
1998-11-02	23.75	23.94	22.75	23.94	579800
1998-11-03	24.00	25.75	24.00	25.38	759100
1998-11-04	27.00	27.00	26.06	26.69	1200500
1998-11-05	27.13	27.75	26.81	27.63	1057500
1998-11-06	26.25	27.44	25.69	26.75	1127300
1998-11-09	26.75	26.94	25.75	25.81	351400
1998-11-10	25.69	25.75	24.63	24.75	960100
1998-11-11	24.94	25.00	24.56	25.00	623400
1998-11-12	24.81	24.88	23.88	23.94	1355500
1998-11-13	23.88	24.38	23.81	24.31	991100
1998-11-16	24.44	24.88	24.31	24.69	541000
1998-11-17	24.88	24.94	23.75	24.19	1283200
1998-11-18	24.50	25.38	24.38	25.06	643600
1998-11-19	25.19	25.31	24.44	24.56	583700
1998-11-20	24.56	25.13	24.50	25.00	601200
1998-11-23	24.88	25.75	24.13	24.25	788100
1998-11-24	24.25	24.81	24.06	24.50	825000
1998-11-25	24.50	24.88	23.94	24.00	504900
1998-11-27	24.06	24.19	23.94	24.06	132000
1998-11-30	24.06	24.44	24.00	24.44	387700
1998-12-01	23.94	23.94	23.50	23.88	523500
1998-12-02	23.50	23.81	23.00	23.00	702700
1998-12-03	22.81	23.44	22.75	22.81	399400
1998-12-04	23.06	23.63	23.06	23.50	333600
1998-12-07	23.25	23.31	22.88	23.06	649000
1998-12-08	23.06	23.44	22.69	22.94	353600
1998-12-09	23.06	23.25	22.50	22.81	473700
1998-12-10	22.94	23.50	22.81	23.00	667100
1998-12-11	22.81	23.06	22.13	22.44	401300
1998-12-14	22.19	22.94	22.13	22.13	391000
1998-12-15	22.50	22.88	22.44	22.75	687800
1998-12-16	23.75	23.75	22.94	23.63	683400
1998-12-17	23.63	23.94	23.06	23.88	673400
1998-12-18	23.88	24.06	23.50	23.88	477800
1998-12-21	23.63	24.13	23.63	23.88	341900
1998-12-22	23.88	24.19	22.94	23.06	633700
1998-12-23	23.19	23.50	23.06	23.44	338700
1998-12-24	23.50	23.63	23.44	23.50	117800
1998-12-28	23.38	23.50	23.00	23.25	467200
1998-12-29	23.13	23.13	22.56	22.88	524200
1998-12-30	22.88	23.06	22.56	22.63	447700
1998-12-31	22.69	23.44	22.56	23.00	999100
1999-01-04	23.25	23.94	23.19	23.44	790600
1999-01-05	23.63	24.56	23.50	24.50	724700
1999-01-06	26.50	27.44	25.88	27.44	2250900
1999-01-07	27.25	27.31	26.56	26.94	773400
1999-01-08	27.19	29.13	27.06	28.25	2460900
1999-01-11	28.00	28.06	27.00	27.13	416900
1999-01-12	27.38	27.38	26.44	26.50	763900
1999-01-13	25.81	26.31	25.56	26.00	349100
1999-01-14	26.00	26.38	25.13	25.38	603800
1999-01-15	25.38	25.75	25.06	25.75	718300
1999-01-19	25.63	25.94	24.56	25.06	1139600
1999-01-20	25.19	26.19	25.13	26.06	664400
1999-01-21	26.00	27.25	26.00	27.00	956700
1999-01-22	27.00	27.44	26.13	26.19	842100
1999-01-25	26.56	26.69	26.25	26.50	510200
1999-01-26	26.44	26.75	26.13	26.38	630800
1999-01-27	26.50	26.50	24.56	24.69	567400
1999-01-28	24.94	25.81	24.44	25.31	947600
1999-01-29	25.31	26.13	25.00	26.06	569000
1999-02-01	26.06	26.50	25.94	26.19	585900
1999-02-02	26.44	26.63	25.31	25.50	734000
1999-02-03	25.50	26.06	25.13	25.25	343400
1999-02-04	25.25	26.75	25.25	26.69	693000
1999-02-05	26.69	28.63	26.69	28.25	1282200
1999-02-08	28.25	28.63	27.81	28.00	886400
1999-02-09	27.50	27.94	26.81	26.81	465700
1999-02-10	26.88	27.25	26.31	26.44	303800
1999-02-11	26.50	26.94	26.44	26.94	434400
1999-02-12	26.69	27.69	26.63	27.63	1142500
1999-02-16	28.75	28.75	26.38	26.69	1260700
1999-02-17	26.63	26.69	25.06	25.06	579500
1999-02-18	25.13	25.75	25.06	25.25	821300
1999-02-19	25.31	25.56	25.06	25.25	416700
1999-02-22	25.38	25.63	24.50	24.75	777400
1999-02-23	25.75	26.44	25.19	25.94	909500
1999-02-24	26.06	26.44	25.25	25.38	515400
1999-02-25	25.38	26.00	25.13	25.81	323700
1999-02-26	25.81	25.94	25.25	25.38	360700
1999-03-01	25.13	25.44	24.88	25.38	554600
1999-03-02	25.25	26.00	25.25	25.63	502100
1999-03-03	25.50	25.56	24.56	25.00	511300
1999-03-04	25.19	25.50	23.88	24.25	740900
1999-03-05	24.25	24.50	24.06	24.44	1093200
1999-03-08	24.63	24.88	24.13	24.31	423900
1999-03-09	24.31	24.31	23.38	23.50	1024100
1999-03-10	23.50	23.69	23.06	23.50	1652000
1999-03-11	23.69	23.94	23.38	23.56	801100
1999-03-12	23.69	23.88	23.19	23.31	591300
1999-03-15	23.38	24.25	23.31	23.88	854100
1999-03-16	23.88	23.94	23.31	23.38	796000
1999-03-17	23.38	23.88	23.00	23.75	1357000
1999-03-18	23.63	24.38	23.56	24.38	639000
1999-03-19	24.31	24.38	23.81	24.06	536900
1999-03-22	24.13	24.19	23.63	23.75	229000
1999-03-23	23.63	23.81	22.25	22.88	670000
1999-03-24	23.00	23.31	22.88	23.06	403300
1999-03-25	23.19	24.19	23.00	23.88	743900
1999-03-26	23.63	23.69	23.13	23.44	444800
1999-03-29	23.38	23.69	23.31	23.31	458300
1999-03-30	23.25	23.69	23.00	23.13	467400
1999-03-31	23.38	23.88	23.13	23.50	585600
1999-04-01	23.50	24.94	23.50	24.19	902600
1999-04-05	24.56	24.69	24.06	24.44	373300
1999-04-06	24.13	24.44	23.63	23.75	500100
1999-04-07	23.88	24.06	23.56	23.94	438700
1999-04-08	24.00	24.44	23.81	24.13	468600
1999-04-09	24.00	24.81	24.00	24.69	365000
1999-04-12	24.50	25.94	24.44	25.38	693900
1999-04-13	26.00	26.44	25.69	26.44	773400
1999-04-14	26.63	29.06	26.56	28.94	2576000
1999-04-15	29.25	29.44	27.50	28.63	1694800
1999-04-16	28.75	29.75	28.25	29.13	821600
1999-04-19	29.44	30.88	29.19	29.31	1626600
1999-04-20	30.31	30.31	28.50	28.63	1094000
1999-04-21	28.94	29.75	28.69	29.50	963900
1999-04-22	29.75	30.81	29.31	29.75	1152800
1999-04-23	29.56	30.69	29.56	30.63	723000
1999-04-26	31.50	31.63	29.75	30.00	638000
1999-04-27	29.88	30.44	29.75	30.00	852800
1999-04-28	30.06	31.25	30.00	31.13	578800
1999-04-29	31.25	32.31	31.25	31.75	951900
1999-04-30	32.50	32.50	30.13	30.25	1075000
1999-05-03	30.38	30.88	30.06	30.31	801100
1999-05-04	30.88	32.75	30.69	32.44	1129500
1999-05-05	32.50	34.00	32.13	33.88	1530400
1999-05-06	33.88	34.25	33.31	33.88	1055500
1999-05-07	34.06	34.13	32.50	32.75	770600
1999-05-10	32.94	33.13	31.88	32.25	845000
1999-05-11	32.50	32.56	31.81	32.38	597600
1999-05-12	32.19	32.31	31.44	31.44	387700
1999-05-13	31.50	31.94	31.31	31.31	317800
1999-05-14	31.00	31.50	30.81	31.44	430600
1999-05-17	31.06	31.94	30.13	30.25	468000
1999-05-18	30.25	30.25	27.88	28.25	962700
1999-05-19	28.75	29.38	28.38	28.94	590700
1999-05-20	29.19	29.25	28.25	28.56	345500
1999-05-21	28.56	29.63	28.50	28.56	534800
1999-05-24	28.56	29.13	28.56	28.63	402100
1999-05-25	28.38	28.69	27.75	27.81	597500
1999-05-26	28.06	28.88	28.00	28.56	579700
1999-05-27	28.50	28.75	27.38	27.50	340900
1999-05-28	27.63	27.75	26.94	26.94	380400
1999-06-01	27.00	28.75	26.88	28.44	696300
1999-06-02	28.81	28.81	28.13	28.44	367600
1999-06-03	28.63	28.69	27.06	27.31	657500
1999-06-04	27.31	28.19	27.31	27.81	426900
1999-06-07	27.88	28.13	27.75	27.75	216700
1999-06-08	27.81	28.13	27.50	27.56	235200
1999-06-09	27.56	27.63	26.13	26.31	853200
1999-06-10	26.38	27.44	26.13	27.44	1278100
1999-06-11	27.50	27.56	26.50	26.63	544400
1999-06-14	26.88	27.81	26.75	27.38	346500
1999-06-15	27.63	28.44	27.56	27.88	650400
1999-06-16	27.88	28.19	27.31	27.38	330100
1999-06-17	27.44	28.50	27.38	27.94	437600
1999-06-18	27.88	28.00	27.44	27.88	525700
1999-06-21	27.81	27.81	26.88	27.19	552600
1999-06-22	27.06	27.13	25.88	26.00	848600
1999-06-23	26.00	26.38	25.75	26.19	680000
1999-06-24	26.38	26.38	25.25	25.25	805700
1999-06-25	25.25	26.25	25.25	26.25	701700
1999-06-28	26.31	26.44	25.69	25.88	545100
1999-06-29	26.25	26.94	26.13	26.88	941600
1999-06-30	26.69	27.38	26.38	27.00	614000
1999-07-01	27.00	27.56	26.38	27.38	465300
1999-07-02	27.44	27.50	27.13	27.50	323500
1999-07-06	27.50	27.69	27.13	27.50	429800
1999-07-07	27.50	27.94	27.31	27.81	470000
1999-07-08	27.81	28.06	27.69	27.75	736500
1999-07-09	27.94	29.38	27.81	29.38	1129300
1999-07-12	29.31	29.31	28.31	28.88	545100
1999-07-13	28.69	29.38	28.63	29.00	371800
1999-07-14	28.75	29.25	28.50	28.56	254100
1999-07-15	28.63	28.88	28.31	28.63	368500
1999-07-16	29.06	29.13	28.56	29.13	466900
1999-07-19	28.94	29.13	28.19	28.69	458400
1999-07-20	28.50	28.75	28.19	28.69	402800
1999-07-21	28.50	28.69	28.06	28.69	628900
1999-07-22	28.75	30.06	28.75	29.81	826900
1999-07-23	29.00	29.31	28.75	29.13	626900
1999-07-26	28.38	29.13	28.38	28.75	427900
1999-07-27	29.13	29.13	28.50	28.50	335600
1999-07-28	28.50	28.56	27.06	27.06	1205800
1999-07-29	27.06	27.13	26.13	26.38	779600
1999-07-30	26.63	26.63	25.81	25.94	703700
1999-08-02	26.13	26.44	25.75	26.19	626900
1999-08-03	25.94	26.31	25.63	25.94	636200
1999-08-04	26.00	26.13	25.63	25.69	608600
1999-08-05	25.81	26.00	25.38	25.88	573700
1999-08-06	26.00	26.00	25.25	25.50	290500
1999-08-09	25.44	26.00	25.13	25.94	808500
1999-08-10	26.00	26.63	25.31	25.31	686500
1999-08-11	25.50	27.31	25.50	26.63	679500
1999-08-12	26.75	27.31	26.63	26.69	681800
1999-08-13	26.75	27.19	26.50	27.19	398600
1999-08-16	26.88	27.44	26.81	27.31	530700
1999-08-17	27.25	28.06	27.19	27.94	609600
1999-08-18	27.75	28.13	27.25	27.50	569400
1999-08-19	27.31	28.13	27.00	27.94	622800
1999-08-20	27.94	29.13	27.94	28.88	727600
1999-08-23	28.63	28.88	28.44	28.69	849800
1999-08-24	28.94	29.38	28.56	29.25	864200
1999-08-25	29.25	29.50	28.88	29.00	1441100
1999-08-26	29.06	29.25	28.38	28.63	354300
1999-08-27	28.63	28.63	27.19	27.63	605700
1999-08-30	27.63	27.75	27.00	27.25	361600
1999-08-31	27.50	27.56	27.00	27.00	406000
1999-09-01	26.88	27.44	26.75	27.38	374000
1999-09-02	27.19	27.50	26.75	27.25	298000
1999-09-03	27.38	27.94	27.38	27.75	258100
1999-09-07	27.69	27.94	27.50	27.81	362100
1999-09-08	27.69	27.69	27.31	27.44	259100
1999-09-09	27.50	27.50	27.06	27.25	318300
1999-09-10	27.50	27.75	27.31	27.56	217000
1999-09-13	27.31	27.63	27.19	27.50	245800
1999-09-14	27.25	27.38	26.75	27.00	235000
1999-09-15	27.00	27.31	26.75	26.75	278100
1999-09-16	26.75	26.94	26.63	26.69	178200
1999-09-17	26.50	26.63	26.25	26.56	221600
1999-09-20	26.56	26.63	26.00	26.06	225900
1999-09-21	26.00	26.06	25.63	25.81	246600
1999-09-22	25.81	25.88	25.13	25.25	461700
1999-09-23	25.63	26.00	25.19	25.75	420700
1999-09-24	25.63	25.94	25.31	25.50	321800
1999-09-27	25.63	25.63	25.25	25.38	524400
1999-09-28	25.44	25.44	24.56	24.56	428500
1999-09-29	24.75	25.25	24.56	25.00	525000
1999-09-30	25.25	26.44	25.00	25.75	447400
1999-10-01	25.63	26.06	25.44	25.63	412200
1999-10-04	25.88	26.19	25.69	26.19	453800
1999-10-05	26.00	26.06	25.75	25.94	324100
1999-10-06	25.69	25.75	25.19	25.31	528000
1999-10-07	25.06	25.19	24.44	24.63	648300
1999-10-08	24.88	25.25	24.69	25.19	372600
1999-10-11	25.19	25.38	24.94	25.19	132500
1999-10-12	25.06	25.06	24.38	24.56	221700
1999-10-13	24.56	24.63	23.69	23.94	554200
1999-10-14	24.19	24.25	23.19	23.38	628400
1999-10-15	23.19	23.50	22.25	22.38	586600
1999-10-18	22.44	23.00	22.06	22.31	783500
1999-10-19	22.56	23.00	22.13	22.19	649300
1999-10-20	22.38	22.81	22.19	22.50	477400
1999-10-21	22.31	22.81	21.75	22.31	415200
1999-10-22	23.31	24.00	23.31	23.50	816700
1999-10-25	23.50	25.25	23.31	24.88	1047600
1999-10-26	24.94	25.44	24.44	24.75	952400
1999-10-27	25.00	25.56	24.69	25.31	656000
1999-10-28	25.75	25.88	24.56	24.81	386800
1999-10-29	25.25	25.75	25.06	25.56	468000
1999-11-01	25.31	25.38	24.69	25.00	294800
1999-11-02	25.25	25.88	25.06	25.88	313700
1999-11-03	25.88	25.88	25.38	25.63	520900
1999-11-04	24.38	25.75	24.00	25.56	471500
1999-11-05	25.81	25.94	24.94	25.00	497200
1999-11-08	25.13	25.13	24.50	24.69	305500
1999-11-09	24.94	24.94	24.56	24.63	345200
1999-11-10	24.38	24.63	24.13	24.38	244200
1999-11-11	24.38	24.69	24.25	24.25	185500
1999-11-12	24.31	24.56	24.13	24.44	167100
1999-11-15	24.19	25.13	24.13	24.94	485500
1999-11-16	24.94	25.00	24.25	24.38	538500
1999-11-17	24.13	25.13	24.06	24.63	843200
1999-11-18	24.81	25.50	24.69	25.00	1100100
1999-11-19	25.19	25.19	24.38	24.81	721400
1999-11-22	24.63	25.19	24.56	25.00	773400
1999-11-23	25.13	25.25	24.69	24.94	611900
1999-11-24	25.13	25.13	24.63	24.75	528100
1999-11-26	24.50	24.75	24.38	24.63	195000
1999-11-29	24.69	24.75	24.56	24.69	610000
1999-11-30	24.75	25.69	24.56	25.31	931100
1999-12-01	25.06	25.44	24.63	25.25	542600
1999-12-02	25.25	27.56	25.25	27.44	1541600
1999-12-03	27.69	29.38	27.69	29.25	2188200
1999-12-06	29.25	29.25	27.31	27.44	1421200
1999-12-07	27.75	28.13	27.00	27.69	1681900
1999-12-08	27.75	29.00	27.00	28.13	840500
1999-12-09	28.25	28.88	28.00	28.25	564100
1999-12-10	28.50	29.94	28.44	29.50	862900
1999-12-13	30.00	30.75	29.88	30.13	1144800
1999-12-14	29.88	30.56	29.81	30.06	626400
1999-12-15	29.81	30.56	29.81	30.33	798100
1999-12-16	30.25	30.50	29.13	29.81	691400
1999-12-17	29.81	31.13	29.13	30.69	1214600
1999-12-20	30.31	30.38	29.38	29.69	1160100
1999-12-21	29.44	30.63	29.38	30.44	1034100
1999-12-22	30.38	30.63	30.00	30.38	888400
1999-12-23	30.31	31.25	30.31	31.06	519500
1999-12-27	30.88	31.63	30.75	31.50	491200
1999-12-28	31.25	31.94	31.25	31.81	528500
1999-12-29	31.81	32.44	31.50	31.94	736800
1999-12-30	31.94	32.13	31.75	32.00	343500
1999-12-31	31.75	33.00	31.69	33.00	195300
2000-01-03	32.75	32.94	31.50	31.81	494100
2000-01-04	30.81	31.56	30.13	30.63	1202500
2000-01-05	30.88	31.19	30.00	30.94	1464500
2000-01-06	31.19	31.63	30.44	31.13	675000
2000-01-07	32.94	32.94	31.56	31.94	904600
2000-01-10	31.88	32.25	31.38	31.69	704700
2000-01-11	31.69	32.00	31.06	31.19	501200
2000-01-12	31.06	31.38	30.06	30.19	461400
2000-01-13	31.38	32.31	30.75	31.50	691900
2000-01-14	31.56	32.25	30.69	30.88	737400
2000-01-18	30.63	30.63	28.50	28.81	958000
2000-01-19	29.81	29.94	28.75	28.94	1007100
2000-01-20	29.00	29.00	27.50	28.00	522700
2000-01-21	27.88	27.88	27.00	27.13	657500
2000-01-24	27.50	28.06	25.94	26.19	792500
2000-01-25	26.38	26.81	25.75	26.50	811100
2000-01-26	26.25	26.31	25.25	25.56	907400
2000-01-27	25.81	26.69	25.81	26.31	520700
2000-01-28	26.69	27.13	25.50	25.56	465800
2000-01-31	25.50	25.56	24.56	24.88	354000
2000-02-01	25.00	25.56	24.81	24.88	777200
2000-02-02	25.00	25.19	24.81	24.81	624100
2000-02-03	24.81	24.94	24.19	24.44	586800
2000-02-04	24.31	24.94	24.13	24.31	420000
2000-02-07	24.13	24.19	22.94	23.88	853500
2000-02-08	24.13	24.44	23.63	23.81	578800
2000-02-09	24.25	24.50	23.75	23.75	1013500
2000-02-10	23.88	23.88	22.63	23.06	812900
2000-02-11	23.56	23.56	22.88	22.94	1786900
2000-02-14	23.13	23.88	22.88	23.50	858300
2000-02-15	23.38	25.25	23.38	24.69	1066300
2000-02-16	25.13	25.50	24.63	25.13	746900
2000-02-17	24.88	25.19	24.25	24.25	838500
2000-02-18	23.50	24.00	23.19	23.38	646300
2000-02-22	23.38	23.88	22.81	23.69	876800
2000-02-23	23.75	24.00	23.06	23.06	404000
2000-02-24	23.56	23.56	22.25	22.50	637500
2000-02-25	22.63	22.69	21.31	21.63	1133900
2000-02-28	21.75	22.38	21.44	22.00	892500
2000-02-29	22.00	22.25	21.31	21.88	689800
2000-03-01	21.63	21.81	21.44	21.44	750100
2000-03-02	21.50	21.88	21.44	21.44	621000
2000-03-03	22.00	23.56	21.63	22.19	627700
2000-03-06	22.19	22.25	21.13	21.31	485700
2000-03-07	21.25	21.44	20.69	20.69	768100
2000-03-08	20.75	21.44	20.63	20.94	630900
2000-03-09	21.19	21.56	21.00	21.31	551400
2000-03-10	21.56	22.19	21.44	21.75	610400
2000-03-13	21.50	22.00	21.25	21.44	378700
2000-03-14	21.38	22.13	21.31	21.50	1068900
2000-03-15	21.50	23.56	21.44	23.38	998600
2000-03-16	24.75	25.56	23.75	24.25	1511000
2000-03-17	23.75	24.44	23.25	23.25	611100
2000-03-20	23.38	23.75	23.13	23.25	683100
2000-03-21	23.00	24.38	22.88	23.94	701500
2000-03-22	23.69	23.88	23.13	23.44	1062000
2000-03-23	23.44	23.88	23.19	23.31	626700
2000-03-24	23.31	23.50	22.75	23.06	599300
2000-03-27	22.81	23.00	22.38	22.38	273600
2000-03-28	21.81	22.25	21.81	22.06	918200
2000-03-29	22.75	23.25	22.25	23.00	840100
2000-03-30	23.63	25.25	23.38	24.56	1182600
2000-03-31	24.75	25.56	24.63	25.00	904500
2000-04-03	25.25	25.38	24.56	25.25	652300
2000-04-04	25.25	25.56	24.31	24.75	709400
2000-04-05	24.56	25.19	24.56	24.69	448800
2000-04-06	24.75	25.63	24.63	25.00	630800
2000-04-07	25.00	25.00	24.25	24.25	476700
2000-04-10	24.19	24.88	24.06	24.69	203700
2000-04-11	24.81	25.44	24.75	25.25	521700
2000-04-12	25.38	26.25	25.06	25.50	1351200
2000-04-13	25.69	26.13	25.13	25.38	609200
2000-04-14	25.13	25.13	23.50	23.69	790300
2000-04-17	23.81	24.38	23.44	23.81	582600
2000-04-18	23.88	24.50	23.81	24.50	510100
2000-04-19	24.50	25.38	24.50	24.94	719400
2000-04-20	25.00	25.00	24.19	24.31	573700
2000-04-24	24.25	24.38	22.81	23.50	741500
2000-04-25	23.88	24.88	23.81	24.25	855900
2000-04-26	24.69	25.13	24.44	24.81	645600
2000-04-27	24.63	25.19	24.63	24.81	435600
2000-04-28	25.06	25.38	24.88	25.06	453600
2000-05-01	25.00	25.31	24.88	25.25	450700
2000-05-02	25.06	25.13	24.19	24.44	840000
2000-05-03	24.13	25.75	24.13	25.38	566900
2000-05-04	25.13	25.13	23.94	23.94	650800
2000-05-05	24.06	24.13	23.81	23.88	1190500
2000-05-08	23.88	23.88	23.00	23.00	2370200
2000-05-09	23.13	23.69	23.13	23.50	667200
2000-05-10	23.38	23.69	22.88	23.00	577800
2000-05-11	23.25	24.00	23.19	23.50	685300
2000-05-12	23.38	24.00	23.38	23.88	324600
2000-05-15	23.81	24.38	23.25	23.50	437100
2000-05-16	23.88	24.81	23.88	24.50	940700
2000-05-17	24.31	25.00	24.25	24.50	901000
2000-05-18	24.63	25.13	24.56	24.81	840600
2000-05-19	24.88	26.88	24.81	26.13	1045100
2000-05-22	26.00	26.38	25.63	25.94	1730700
2000-05-23	25.69	25.94	23.81	23.88	1123700
2000-05-24	23.75	24.50	23.56	23.94	720400
2000-05-25	23.69	23.75	23.00	23.06	462400
2000-05-26	23.06	23.06	22.50	22.63	553100
2000-05-30	22.50	23.69	22.31	23.38	638500
2000-05-31	23.25	23.38	22.50	22.56	413800
2000-06-01	22.50	22.63	22.13	22.63	675000
2000-06-02	23.13	23.19	22.88	23.13	585400
2000-06-05	23.00	23.00	22.38	22.50	353600
2000-06-06	22.56	22.63	21.81	22.44	741200
2000-06-07	22.50	22.63	21.50	21.63	675500
2000-06-08	21.75	22.31	21.63	21.75	905300
2000-06-09	22.25	22.25	21.31	21.38	614300
2000-06-12	21.81	22.44	21.31	21.41	603100
2000-06-13	21.50	21.56	21.00	21.06	596300
2000-06-14	21.13	22.00	21.13	21.63	645700
2000-06-15	21.63	21.88	20.88	21.06	542300
2000-06-16	20.81	21.06	20.69	20.91	738200
2000-06-19	21.00	21.00	20.44	20.56	341200
2000-06-20	20.63	20.63	19.88	20.06	468100
2000-06-21	20.25	20.25	19.38	19.44	760100
2000-06-22	19.50	19.56	18.75	18.81	1403500
2000-06-23	18.88	19.50	18.81	19.00	1402700
2000-06-26	20.75	20.75	19.25	19.44	1053700
2000-06-27	19.25	20.00	19.25	19.50	1153000
2000-06-28	19.50	19.50	18.81	18.89	957500
2000-06-29	18.94	19.50	18.44	19.38	1414400
2000-06-30	19.19	19.31	18.25	18.56	1321900
2000-07-03	18.50	19.31	18.44	19.31	659600
2000-07-05	19.56	19.56	19.06	19.19	479300
2000-07-06	19.25	19.25	18.56	18.69	553200
2000-07-07	18.88	18.88	18.38	18.63	643300
2000-07-10	18.63	19.44	18.50	18.94	634400
2000-07-11	19.00	19.69	18.94	19.50	1054300
2000-07-12	19.63	19.69	18.94	19.31	564700
2000-07-13	19.44	19.56	19.25	19.44	564700
2000-07-14	19.56	19.63	19.13	19.31	381000
2000-07-17	19.19	19.25	18.63	18.88	636900
2000-07-18	19.00	19.31	18.81	18.94	417000
2000-07-19	19.06	19.13	18.56	18.88	457700
2000-07-20	18.94	18.94	18.75	18.81	484800
2000-07-21	18.81	19.25	18.75	18.94	784000
2000-07-24	19.31	19.31	18.69	18.94	710900
2000-07-25	19.00	19.13	18.63	18.75	672700
2000-07-26	18.75	18.75	18.25	18.25	641200
2000-07-27	18.25	18.50	17.88	18.19	632800
2000-07-28	17.81	18.00	17.38	17.63	1662900
2000-07-31	17.69	18.19	17.63	17.94	1090300
2000-08-01	18.13	18.56	18.00	18.50	553900
2000-08-02	18.38	18.50	17.94	18.00	418400
2000-08-03	17.81	18.25	17.81	17.94	924400
2000-08-04	18.00	18.25	17.94	18.00	587400
2000-08-07	18.00	18.31	17.94	18.00	838600
2000-08-08	18.00	18.25	17.94	17.94	1240300
2000-08-09	18.00	18.38	17.94	18.00	1095100
2000-08-10	18.00	18.06	17.81	18.00	734000
2000-08-11	17.88	18.13	17.75	18.00	829500
2000-08-14	17.94	18.00	17.63	17.81	486900
2000-08-15	17.88	17.88	17.44	17.75	446000
2000-08-16	17.75	18.06	17.56	17.88	629500
2000-08-17	17.88	17.88	17.56	17.56	618400
2000-08-18	17.56	17.75	17.38	17.63	488500
2000-08-21	17.50	17.56	17.19	17.25	625500
2000-08-22	17.25	17.25	16.94	17.06	946900
2000-08-23	17.06	17.19	16.75	16.81	1216900
2000-08-24	17.13	17.19	16.81	17.06	646600
2000-08-25	17.44	17.44	17.00	17.13	575100
2000-08-28	17.25	17.44	17.13	17.31	586700
2000-08-29	17.31	17.31	17.00	17.06	378700
2000-08-30	17.13	17.75	17.06	17.56	1006600
2000-08-31	17.63	18.00	17.38	17.38	810900
2000-09-01	17.56	17.56	17.13	17.19	733200
2000-09-05	17.69	18.06	17.50	18.00	777200
2000-09-06	18.19	18.63	18.06	18.31	861900
2000-09-07	18.13	18.25	17.75	18.00	776800
2000-09-08	18.19	18.25	17.88	18.06	601400
2000-09-11	18.13	18.38	18.00	18.06	548000
2000-09-12	18.19	18.19	17.63	18.00	684200
2000-09-13	17.75	18.06	17.63	17.94	891600
2000-09-14	17.94	17.94	17.44	17.50	399200
2000-09-15	17.50	17.50	16.88	17.00	763000
2000-09-18	17.00	17.44	16.88	16.94	568000
2000-09-19	16.88	16.94	16.38	16.44	737900
2000-09-20	16.38	16.44	16.06	16.13	1063000
2000-09-21	16.00	16.25	15.69	15.88	988300
2000-09-22	16.06	16.06	15.81	16.06	626500
2000-09-25	16.13	16.13	15.63	15.63	281300
2000-09-26	15.63	16.00	15.19	15.19	594800
2000-09-27	15.38	15.44	14.94	15.25	652100
2000-09-28	15.25	15.50	14.88	15.00	1044700
2000-09-29	14.88	15.44	14.88	15.19	985700
2000-10-02	15.19	15.25	14.88	15.06	536800
2000-10-03	15.06	16.00	15.06	15.75	929200
2000-10-04	15.63	16.38	15.63	15.69	645700
2000-10-05	15.81	16.00	15.13	15.25	478500
2000-10-06	15.13	15.56	14.94	15.25	773700
2000-10-09	15.13	15.38	14.94	15.00	709400
2000-10-10	15.00	15.44	14.94	15.06	391100
2000-10-11	15.06	15.25	14.56	14.75	765800
2000-10-12	14.75	14.75	14.19	14.38	719900
2000-10-13	14.50	14.56	13.94	14.13	943900
2000-10-16	14.25	14.31	13.94	14.00	564300
2000-10-17	14.00	14.19	13.88	13.94	360900
2000-10-18	13.88	13.94	13.50	13.75	445300
2000-10-19	13.88	14.19	13.81	13.94	611700
2000-10-20	14.06	14.50	13.94	13.94	877100
2000-10-23	13.75	14.25	13.69	13.69	948900
2000-10-24	13.69	14.75	13.69	14.44	745100
2000-10-25	14.56	14.75	14.00	14.06	638000
2000-10-26	14.00	14.38	13.56	13.75	557200
2000-10-27	13.88	14.06	13.56	14.00	513800
2000-10-30	14.19	15.19	14.19	14.94	914600
2000-10-31	15.19	16.13	15.13	15.94	1742500
2000-11-01	15.81	15.88	15.25	15.31	505700
2000-11-02	15.31	15.38	14.50	14.75	837000
2000-11-03	14.63	14.94	14.50	14.88	681500
2000-11-06	14.88	15.19	14.63	14.81	580500
2000-11-07	14.94	15.00	14.63	14.75	313100
2000-11-08	14.75	14.88	14.56	14.63	526400
2000-11-09	14.50	14.69	14.19	14.50	353600
2000-11-10	14.63	14.69	14.31	14.50	505800
2000-11-13	14.44	14.69	14.25	14.56	357500
2000-11-14	14.38	14.38	14.00	14.25	462900
2000-11-15	14.44	14.44	13.75	13.75	720600
2000-11-16	13.88	13.94	13.63	13.75	449000
2000-11-17	13.75	14.06	13.63	13.63	433000
2000-11-20	13.75	13.75	13.50	13.56	236500
2000-11-21	13.50	13.50	13.19	13.31	404700
2000-11-22	13.25	13.25	12.69	12.94	575000
2000-11-24	13.00	13.13	12.88	13.00	438200
2000-11-27	13.19	13.63	13.13	13.44	699800
2000-11-28	13.63	14.19	13.50	14.06	1258600
2000-11-29	13.88	14.13	13.75	13.81	680300
2000-11-30	13.81	14.25	13.50	14.25	772900
2000-12-01	14.50	16.50	14.50	16.00	2303800
2000-12-04	16.00	16.75	15.75	16.25	1031900
2000-12-05	16.31	16.88	16.13	16.38	1228400
2000-12-06	16.50	16.50	15.94	16.13	886400
2000-12-07	16.19	16.19	15.44	15.56	724700
2000-12-08	15.56	16.25	15.56	16.00	536000
2000-12-11	15.75	16.00	15.63	15.88	623800
2000-12-12	15.81	16.75	15.69	16.69	855800
2000-12-13	17.00	17.13	16.44	16.56	744900
2000-12-14	16.75	16.75	16.25	16.38	747000
2000-12-15	16.38	16.44	15.81	15.88	928500
2000-12-18	15.94	16.38	15.81	16.06	643800
2000-12-19	16.25	17.44	16.19	16.75	840400
2000-12-20	16.75	16.75	15.31	16.00	922100
2000-12-21	15.56	16.88	15.56	16.69	646500
2000-12-22	16.31	17.06	16.00	17.06	720700
2000-12-26	16.94	17.06	16.38	17.06	641200
2000-12-27	16.88	17.13	16.56	17.06	629300
2000-12-28	16.81	17.94	16.75	17.88	827900
2000-12-29	17.69	18.31	17.56	18.00	799600
2001-01-02	18.00	18.00	17.00	17.19	685400
2001-01-03	17.19	17.75	16.50	17.38	875100
2001-01-04	17.19	17.88	17.19	17.75	622100
2001-01-05	17.75	17.75	16.88	17.13	700300
2001-01-08	17.25	17.75	17.19	17.56	405000
2001-01-09	17.44	17.50	17.00	17.19	415300
2001-01-10	17.31	17.31	16.31	16.94	654400
2001-01-11	16.88	16.88	16.13	16.63	511300
2001-01-12	16.44	16.50	16.13	16.25	499500
2001-01-16	16.25	17.00	16.00	17.00	589400
2001-01-17	16.88	17.19	16.44	16.69	723400
2001-01-18	16.94	16.94	16.44	16.63	534000
2001-01-19	16.44	16.63	16.13	16.19	390200
2001-01-22	16.31	16.56	15.88	16.38	435800
2001-01-23	16.50	16.69	16.31	16.44	354900
2001-01-24	16.06	16.50	15.56	15.63	904600
2001-01-25	15.38	15.69	14.94	15.25	1241500
2001-01-26	15.56	15.63	14.88	15.38	1072500
2001-01-29	15.50	15.85	15.38	15.59	698900
2001-01-30	15.59	15.80	15.25	15.79	976500
2001-01-31	15.80	16.39	15.60	15.64	950700
2001-02-01	15.89	17.00	15.82	16.71	1551400
2001-02-02	16.97	16.97	16.31	16.40	634000
2001-02-05	16.38	16.42	15.76	15.93	661800
2001-02-06	16.15	16.37	16.05	16.18	392200
2001-02-07	16.03	16.30	15.90	15.92	574800
2001-02-08	16.16	16.16	15.57	15.58	519800
2001-02-09	15.58	15.91	15.40	15.49	550900
2001-02-12	15.80	16.19	15.30	16.01	604700
2001-02-13	15.80	16.06	15.62	15.72	583600
2001-02-14	15.60	15.80	15.24	15.30	855600
2001-02-15	15.30	15.94	15.20	15.94	1214100
2001-02-16	15.69	15.85	15.22	15.31	1036500
2001-02-20	15.20	15.50	14.84	14.90	669000
2001-02-21	14.85	14.87	14.20	14.43	977900
2001-02-22	14.53	14.59	14.00	14.31	1260100
2001-02-23	14.41	14.50	14.11	14.36	929000
2001-02-26	14.50	15.32	14.50	15.25	721700
2001-02-27	15.50	15.80	15.10	15.53	903300
2001-02-28	15.60	15.75	15.11	15.24	961200
2001-03-01	15.42	15.60	15.18	15.43	633300
2001-03-02	15.65	16.23	15.40	16.02	852400
2001-03-05	15.90	16.22	15.90	16.00	575300
2001-03-06	16.25	16.25	15.91	16.00	336500
2001-03-07	16.10	16.32	16.00	16.20	623700
2001-03-08	16.35	16.40	15.95	16.38	363700
2001-03-09	17.00	17.09	16.55	16.85	1344400
2001-03-12	17.05	17.05	15.90	16.04	1209700
2001-03-13	16.06	16.12	15.51	15.99	982300
2001-03-14	16.09	16.09	15.55	15.58	462900
2001-03-15	15.84	15.91	15.51	15.55	424600
2001-03-16	15.30	15.58	15.17	15.25	561300
2001-03-19	15.15	16.04	15.15	15.91	742700
2001-03-20	15.90	16.47	15.40	15.78	974400
2001-03-21	15.75	15.76	15.04	15.05	489900
2001-03-22	15.03	15.03	14.26	14.75	660400
2001-03-23	14.87	14.87	14.31	14.64	506800
2001-03-26	14.60	14.79	14.50	14.79	589900
2001-03-27	14.80	14.97	14.53	14.90	804700
2001-03-28	14.60	14.75	14.35	14.70	749300
2001-03-29	14.80	15.20	14.48	14.70	1108000
2001-03-30	14.71	14.77	14.47	14.69	620000
2001-04-02	14.60	15.10	14.45	14.48	818500
2001-04-03	14.45	14.45	13.72	13.83	631000
2001-04-04	14.00	14.50	13.97	14.42	452800
2001-04-05	14.32	14.65	14.30	14.55	496700
2001-04-06	14.55	14.55	13.88	13.90	801800
2001-04-09	14.70	15.04	14.45	15.03	1002300
2001-04-10	15.03	15.64	14.88	15.17	921900
2001-04-11	15.18	15.75	14.84	15.75	1599300
2001-04-12	15.75	15.93	15.40	15.75	1892700
2001-04-16	15.55	16.22	15.55	15.59	686400
2001-04-17	15.71	15.71	15.21	15.47	800800
2001-04-18	15.72	16.40	15.43	16.09	1106300
2001-04-19	16.14	16.14	15.70	15.91	821700
2001-04-20	15.73	16.05	15.70	15.80	907100
2001-04-23	15.70	15.97	15.70	15.89	789800
2001-04-24	16.80	18.93	16.77	18.90	5975500
2001-04-25	18.35	18.76	17.70	18.70	3819100
2001-04-26	18.60	19.10	18.51	18.75	2860900
2001-04-27	18.65	18.99	18.45	18.78	1464600
2001-04-30	18.90	19.09	18.31	18.41	995400
2001-05-01	18.30	18.85	18.28	18.82	1016900
2001-05-02	18.85	19.30	18.50	19.16	806300
2001-05-03	19.18	19.20	18.52	18.88	884100
2001-05-04	18.75	19.43	18.55	19.43	638800
2001-05-07	19.28	19.69	19.10	19.55	998300
2001-05-08	19.45	19.49	18.45	18.91	848700
2001-05-09	18.71	19.40	18.66	19.05	998900
2001-05-10	19.10	19.39	19.01	19.25	622100
2001-05-11	19.35	19.35	18.80	19.06	552600
2001-05-14	18.84	19.17	18.78	19.12	406800
2001-05-15	18.97	19.40	18.86	19.38	407200
2001-05-16	19.23	20.26	19.15	20.26	1113200
2001-05-17	20.10	20.50	19.97	20.19	1317400
2001-05-18	20.49	20.49	19.98	20.34	908900
2001-05-21	20.19	20.95	20.17	20.86	975500
2001-05-22	20.86	20.97	20.10	20.27	1266800
2001-05-23	20.15	20.19	19.56	19.68	689600
2001-05-24	19.75	19.75	19.13	19.61	934800
2001-05-25	19.46	19.79	19.45	19.76	315500
2001-05-29	19.95	20.10	19.67	19.83	521500
2001-05-30	19.71	19.89	19.39	19.42	491700
2001-05-31	19.20	19.59	19.13	19.52	791500
2001-06-01	19.45	19.96	19.05	19.91	558600
2001-06-04	19.66	20.25	19.55	20.04	669100
2001-06-05	20.02	22.00	19.78	21.74	2279400
2001-06-06	21.45	21.68	20.89	21.07	2328100
2001-06-07	21.08	21.52	21.07	21.22	1141000
2001-06-08	21.23	21.45	21.23	21.25	485800
2001-06-11	21.30	21.40	21.03	21.14	778700
2001-06-12	21.00	21.20	20.48	21.01	874900
2001-06-13	21.00	21.40	20.68	20.79	597400
2001-06-14	20.50	20.62	20.06	20.17	902700
2001-06-15	19.50	20.09	19.39	19.84	1185000
2001-06-18	19.75	20.24	19.65	20.14	756200
2001-06-19	20.10	20.37	19.92	20.30	500200
2001-06-20	20.31	21.13	20.20	20.83	1240800
2001-06-21	20.73	21.13	20.58	20.64	634800
2001-06-22	20.85	20.85	19.72	19.94	920000
2001-06-25	20.00	20.00	19.14	19.60	1134400
2001-06-26	19.42	19.60	19.18	19.50	739500
2001-06-27	19.55	19.96	19.48	19.58	1134900
2001-06-28	19.50	20.25	19.50	19.90	680900
2001-06-29	19.95	20.28	19.82	20.15	702500
2001-07-02	20.20	20.40	19.90	20.35	522600
2001-07-03	20.33	20.45	20.07	20.10	216600
2001-07-05	19.95	20.17	19.92	20.11	365300
2001-07-06	20.06	20.22	19.61	19.68	307000
2001-07-09	19.69	20.28	19.61	20.24	349400
2001-07-10	20.24	20.34	19.75	19.89	479500
2001-07-11	19.75	20.18	19.66	19.80	591900
2001-07-12	20.00	20.55	19.85	20.55	802900
2001-07-13	21.50	21.65	20.61	20.65	700300
2001-07-16	20.65	20.95	20.45	20.70	589200
2001-07-17	20.62	21.42	20.62	21.40	676600
2001-07-18	21.20	21.39	21.04	21.25	920600
2001-07-19	21.32	21.50	20.97	21.09	564100
2001-07-20	21.09	21.20	20.80	21.00	294100
2001-07-23	21.35	21.70	19.50	19.52	1036400
2001-07-24	19.52	19.65	18.46	18.70	1137300
2001-07-25	18.65	19.30	18.60	19.18	724700
2001-07-26	19.20	19.78	18.99	19.59	590200
2001-07-27	19.72	19.75	19.31	19.63	461000
2001-07-30	19.80	19.85	19.50	19.61	454000
2001-07-31	19.70	20.05	19.66	19.70	896200
2001-08-01	19.90	19.90	19.56	19.64	470900
2001-08-02	19.66	19.68	18.87	19.50	492100
2001-08-03	19.51	19.75	19.29	19.57	211600
2001-08-06	19.41	19.44	18.97	19.11	704600
2001-08-07	19.30	19.69	19.25	19.63	463400
2001-08-08	19.63	19.98	19.19	19.26	407500
2001-08-09	19.36	19.40	19.05	19.32	297400
2001-08-10	19.32	19.78	19.07	19.57	349400
2001-08-13	19.44	20.20	19.44	20.08	466200
2001-08-14	20.08	20.58	19.90	20.50	504900
2001-08-15	20.50	20.58	19.56	19.56	644000
2001-08-16	19.53	20.40	19.49	20.32	515200
2001-08-17	20.12	20.13	19.82	19.90	330400
2001-08-20	20.05	20.08	19.71	19.76	460600
2001-08-21	19.76	20.08	19.73	19.76	396400
2001-08-22	19.76	20.00	19.60	19.81	441600
2001-08-23	19.85	20.17	19.80	19.86	500900
2001-08-24	19.82	20.45	19.82	20.35	421400
2001-08-27	20.35	20.38	19.80	20.13	232300
2001-08-28	20.22	20.32	20.00	20.16	241100
2001-08-29	20.16	20.30	19.86	19.87	580500
2001-08-30	19.83	19.95	19.45	19.92	386300
2001-08-31	19.85	20.04	19.75	19.89	581900
2001-09-04	19.95	20.47	19.90	20.15	437000
2001-09-05	20.15	20.16	19.68	19.71	441500
2001-09-06	19.52	19.66	19.17	19.27	472300
2001-09-07	19.10	19.18	17.79	17.93	1247200
2001-09-10	17.68	17.69	16.77	17.00	1354700
2001-09-17	16.95	17.00	16.00	16.11	892700
2001-09-18	16.25	17.10	16.00	16.01	559500
2001-09-19	16.13	16.15	15.00	15.17	1000100
2001-09-20	15.17	15.20	13.92	14.00	1245400
2001-09-21	13.25	13.70	13.08	13.44	923800
2001-09-24	13.90	14.10	13.45	13.58	1186500
2001-09-25	13.33	13.70	13.14	13.60	1137100
2001-09-26	13.90	14.65	13.38	13.39	1066800
2001-09-27	13.40	14.25	13.40	14.00	686000
2001-09-28	14.08	14.13	13.80	13.98	643200
2001-10-01	14.00	14.60	13.86	14.40	813600
2001-10-02	14.48	14.48	13.84	14.12	947300
2001-10-03	14.12	14.74	13.95	14.55	628600
2001-10-04	14.65	14.95	14.16	14.68	612700
2001-10-05	14.53	14.75	14.45	14.60	579500
2001-10-08	14.65	14.70	13.66	13.67	534900
2001-10-09	13.70	14.37	13.70	14.23	508800
2001-10-10	14.25	15.17	14.20	14.68	1042200
2001-10-11	14.70	15.18	14.50	14.75	812700
2001-10-12	14.80	14.85	14.15	14.59	307900
2001-10-15	14.45	14.49	13.96	14.28	326200
2001-10-16	14.08	14.47	14.02	14.40	658200
2001-10-17	14.55	15.00	13.90	14.02	732900
2001-10-18	14.12	14.20	13.29	13.36	944700
2001-10-19	13.60	13.60	13.00	13.43	793200
2001-10-22	13.97	14.77	13.83	14.74	888100
2001-10-23	14.84	15.16	14.23	15.02	946300
2001-10-24	15.02	15.40	14.93	15.17	809200
2001-10-25	15.09	15.49	14.70	15.40	650700
2001-10-26	15.25	15.89	15.10	15.80	660400
2001-10-29	15.63	15.63	14.90	14.90	678400
2001-10-30	14.80	14.85	14.05	14.36	790400
2001-10-31	14.56	14.61	14.10	14.39	367500
2001-11-01	14.51	14.75	14.11	14.35	544500
2001-11-02	14.36	14.50	14.06	14.16	740100
2001-11-05	14.06	14.64	14.06	14.28	743600
2001-11-06	14.20	14.40	13.95	14.20	543100
2001-11-07	14.10	14.43	13.98	14.20	490200
2001-11-08	14.10	14.32	14.03	14.08	883400
2001-11-09	14.02	14.32	14.02	14.28	485200
2001-11-12	14.35	14.35	14.01	14.12	470200
2001-11-13	14.15	14.85	14.15	14.63	1452400
2001-11-14	14.88	15.50	14.85	15.29	669700
2001-11-15	15.19	15.51	15.01	15.24	649600
2001-11-16	15.42	15.42	15.00	15.33	610500
2001-11-19	15.24	15.63	15.00	15.15	558300
2001-11-20	15.00	16.00	14.90	16.00	1308900
2001-11-21	17.00	17.50	16.37	16.60	2446700
2001-11-23	16.60	17.17	16.49	17.17	450900
2001-11-26	17.05	17.10	16.28	16.81	784000
2001-11-27	16.69	17.20	16.61	17.08	486800
2001-11-28	16.83	17.14	16.59	16.69	611300
2001-11-29	16.69	16.74	16.12	16.53	660800
2001-11-30	16.53	17.01	16.52	16.89	587300
2001-12-03	16.71	16.71	16.05	16.16	827500
2001-12-04	16.40	17.03	16.36	16.95	844200
2001-12-05	17.31	18.75	17.30	18.26	2319500
2001-12-06	18.15	18.32	17.80	18.22	1190900
2001-12-07	18.05	18.46	17.90	18.27	599000
2001-12-10	18.40	18.64	17.92	17.98	630500
2001-12-11	18.00	18.05	17.77	17.97	382600
2001-12-12	17.95	18.00	17.63	17.96	288900
2001-12-13	17.71	17.71	17.10	17.11	1231400
2001-12-14	16.25	17.00	16.25	16.45	1663000
2001-12-17	16.48	16.68	16.10	16.37	845100
2001-12-18	16.47	16.60	16.36	16.55	1091500
2001-12-19	16.35	16.52	15.96	16.50	808400
2001-12-20	16.42	16.55	16.30	16.45	527100
2001-12-21	16.55	16.88	16.32	16.68	915100
2001-12-24	17.00	17.41	16.88	17.31	471800
2001-12-26	17.31	17.60	17.12	17.29	727700
2001-12-27	17.39	17.85	17.39	17.66	529100
2001-12-28	17.88	18.32	17.83	17.96	631900
2001-12-31	17.93	18.48	17.83	18.11	787600
2002-01-02	18.11	18.12	17.49	17.50	835200
2002-01-03	17.68	18.23	17.60	18.13	702500
2002-01-04	18.15	18.81	18.13	18.45	731700
2002-01-07	18.50	18.85	18.38	18.40	403700
2002-01-08	18.28	18.55	18.02	18.41	473500
2002-01-09	18.50	18.60	18.18	18.19	350200
2002-01-10	18.31	18.38	17.90	18.06	481600
2002-01-11	17.96	18.53	17.82	18.17	529100
2002-01-14	18.05	18.26	17.85	17.94	558600
2002-01-15	17.82	18.23	17.63	17.75	414700
2002-01-16	17.75	17.92	17.52	17.70	354200
2002-01-17	17.71	18.43	17.70	18.31	636500
2002-01-18	18.26	18.53	18.26	18.28	681100
2002-01-22	18.28	18.37	17.48	17.60	1103300
2002-01-23	17.82	18.30	17.68	18.15	628700
2002-01-24	18.15	18.49	18.00	18.09	363900
2002-01-25	17.97	18.60	17.75	18.58	567400
2002-01-28	18.65	19.70	18.50	19.53	1185500
2002-01-29	19.05	19.35	18.75	19.22	715400
2002-01-30	19.00	19.62	18.80	19.51	730500
2002-01-31	19.55	19.99	19.38	19.98	823200
2002-02-01	19.95	19.95	19.00	19.55	737100
2002-02-04	18.80	18.99	18.47	18.55	615000
2002-02-05	18.56	19.00	18.50	18.58	532300
2002-02-06	18.58	18.70	18.23	18.37	380000
2002-02-07	18.25	18.47	17.76	17.89	654900
2002-02-08	17.65	18.19	17.58	17.90	969800
2002-02-11	18.06	18.88	17.87	18.80	489600
2002-02-12	18.70	18.70	18.09	18.42	395700
2002-02-13	18.55	19.17	18.52	19.17	699900
2002-02-14	18.95	18.95	17.73	18.03	1844400
2002-02-15	18.20	18.83	18.12	18.62	658900
2002-02-19	18.45	18.50	17.66	17.66	670700
2002-02-20	17.85	18.27	17.80	18.24	442600
2002-02-21	18.24	18.60	18.00	18.01	730300
2002-02-22	18.00	18.15	17.91	17.97	915900
2002-02-25	17.99	18.40	17.97	18.35	454200
2002-02-26	18.30	18.64	18.10	18.24	574600
2002-02-27	18.14	18.98	18.14	18.49	1040500
2002-02-28	18.50	18.50	17.60	17.72	1684500
2002-03-01	17.50	17.71	16.92	17.11	2125700
2002-03-04	17.19	17.85	17.17	17.75	1409900
2002-03-05	17.80	18.06	17.23	17.47	1797000
2002-03-06	17.67	18.17	17.62	17.75	2061000
2002-03-07	17.79	18.00	17.01	18.00	1363300
2002-03-08	18.20	18.24	17.63	17.76	705900
2002-03-11	17.65	18.03	17.65	17.94	538800
2002-03-12	17.75	17.99	17.44	17.64	662000
2002-03-13	17.19	17.40	16.52	16.80	808000
2002-03-14	16.95	17.10	16.82	17.01	451900
2002-03-15	17.26	17.32	16.90	16.99	540200
2002-03-18	17.00	17.02	16.40	16.65	845900
2002-03-19	16.75	17.08	16.75	17.00	752600
2002-03-20	16.97	17.00	16.70	16.99	553500
2002-03-21	16.95	17.05	16.67	16.89	766700
2002-03-22	16.98	17.09	16.82	16.83	818700
2002-03-25	16.90	17.10	16.36	16.50	1413400
2002-03-26	16.62	17.15	16.58	17.00	1260400
2002-03-27	17.65	18.42	17.42	18.25	2518300
2002-03-28	18.47	18.60	18.05	18.15	1479900
2002-04-01	18.10	18.25	17.66	17.95	1309000
2002-04-02	17.85	18.30	17.62	18.11	823600
2002-04-03	18.26	18.70	17.50	17.77	846100
2002-04-04	18.50	18.59	17.90	18.14	1919700
2002-04-05	18.22	18.66	18.22	18.58	784600
2002-04-08	18.50	18.50	18.11	18.25	899500
2002-04-09	18.29	18.38	17.86	18.06	877800
2002-04-10	18.14	18.90	18.10	18.90	1051300
2002-04-11	18.92	19.10	18.71	18.91	935200
2002-04-12	18.91	18.91	18.20	18.70	1449600
2002-04-15	18.65	18.65	17.90	18.04	1300100
2002-04-16	18.14	18.60	18.14	18.46	987100
2002-04-17	18.46	18.73	18.12	18.58	778500
2002-04-18	18.90	19.01	18.44	18.65	1186400
2002-04-19	19.10	19.10	18.25	18.59	1018700
2002-04-22	18.60	18.60	17.90	18.01	731300
2002-04-23	18.05	18.57	17.90	18.26	534400
2002-04-24	18.34	18.54	17.54	17.68	811200
2002-04-25	17.70	17.94	17.67	17.76	675300
2002-04-26	17.41	18.05	17.38	17.86	1010800
2002-04-29	17.96	18.05	17.22	17.22	629500
2002-04-30	17.26	18.10	17.24	18.04	982200
2002-05-01	18.04	18.04	17.50	17.95	858100
2002-05-02	17.77	18.57	17.76	18.56	1209900
2002-05-03	18.60	18.63	18.12	18.34	898500
2002-05-06	18.44	18.72	18.38	18.49	762400
2002-05-07	18.50	18.71	18.25	18.39	774200
2002-05-08	18.59	19.45	18.56	19.35	1251400
2002-05-09	19.25	19.25	18.73	18.98	1255000
2002-05-10	18.95	19.25	18.69	18.90	894800
2002-05-13	18.85	19.07	18.60	18.69	608300
2002-05-14	18.64	18.92	18.49	18.92	1002100
2002-05-15	18.87	19.33	18.63	19.25	4554000
2002-05-16	19.30	19.48	18.94	19.43	1729600
2002-05-17	19.90	20.23	19.46	20.23	1928000
2002-05-20	20.03	20.08	19.53	19.99	1170600
2002-05-21	19.75	20.21	19.75	19.85	841900
2002-05-22	19.95	20.27	19.88	20.26	713000
2002-05-23	20.10	20.84	19.80	20.80	1297300
2002-05-24	20.80	20.89	20.50	20.79	797800
2002-05-28	20.79	20.79	20.04	20.32	658600
2002-05-29	20.22	20.71	20.15	20.59	869100
2002-05-30	20.44	20.60	20.22	20.56	927100
2002-05-31	20.50	20.90	20.37	20.54	710100
2002-06-03	20.54	21.46	20.44	20.89	2080600
2002-06-04	20.70	21.04	20.20	20.92	1112400
2002-06-05	20.78	22.00	20.60	21.71	1746700
2002-06-06	21.66	21.96	21.17	21.26	1770800
2002-06-07	21.03	21.16	20.62	20.99	1119400
2002-06-10	20.99	21.83	20.92	21.23	1280800
2002-06-11	21.20	21.25	19.60	19.80	1351500
2002-06-12	19.40	20.05	19.35	20.05	1015400
2002-06-13	19.95	20.23	19.83	19.92	451900
2002-06-14	19.74	19.96	19.21	19.90	1078400
2002-06-17	19.82	19.85	19.49	19.75	700600
2002-06-18	19.75	20.13	19.60	20.08	809500
2002-06-19	20.04	20.54	19.76	19.77	855600
2002-06-20	19.70	20.34	19.70	20.01	652400
2002-06-21	20.05	20.29	19.49	19.85	963600
2002-06-24	19.60	20.33	19.60	19.94	611500
2002-06-25	20.00	20.20	19.50	19.65	894900
2002-06-26	19.50	19.51	19.10	19.48	971700
2002-06-27	19.54	19.62	19.05	19.53	670100
2002-06-28	19.54	20.00	19.50	19.89	694400
2002-07-01	19.98	19.99	19.47	19.72	941600
2002-07-02	19.63	19.93	19.48	19.60	769300
2002-07-03	19.50	19.52	18.87	19.25	1064500
2002-07-05	19.03	19.82	18.82	19.48	382300
2002-07-08	19.48	19.48	19.00	19.44	702000
2002-07-09	19.44	19.89	19.41	19.55	707000
2002-07-10	19.50	19.50	18.85	19.08	1050100
2002-07-11	18.95	19.10	18.40	19.02	797200
2002-07-12	18.92	19.00	18.24	18.37	580300
2002-07-15	18.37	18.37	17.40	18.01	1055200
2002-07-16	17.30	18.20	17.30	17.43	1110900
2002-07-17	17.79	17.98	17.49	17.78	742200
2002-07-18	17.60	17.78	17.00	17.06	612500
2002-07-19	17.06	17.06	16.00	16.05	1156200
2002-07-22	16.05	16.37	15.26	15.29	1056600
2002-07-23	15.70	15.75	14.90	15.05	978900
2002-07-24	15.12	16.04	14.60	15.60	1345200
2002-07-25	15.60	16.31	15.22	16.25	1356500
2002-07-26	16.26	16.45	15.67	16.00	750800
2002-07-29	16.37	17.25	16.22	17.15	691700
2002-07-30	17.16	17.16	16.44	16.60	934300
2002-07-31	16.63	17.00	15.95	16.65	932500
2002-08-01	16.66	17.00	16.55	16.94	834100
2002-08-02	16.76	16.77	15.55	15.83	595100
2002-08-05	15.83	15.84	15.06	15.19	1190800
2002-08-06	15.23	15.45	14.95	15.28	817000
2002-08-07	15.28	15.40	14.35	14.60	1601000
2002-08-08	14.81	15.90	14.75	15.55	1113700
2002-08-09	15.55	15.84	15.28	15.64	587300
2002-08-12	15.74	15.88	15.49	15.49	681300
2002-08-13	15.50	15.63	15.02	15.03	1464200
2002-08-14	15.00	15.00	14.00	14.31	1840300
2002-08-15	14.31	14.90	14.14	14.79	1829000
2002-08-16	14.70	14.71	14.13	14.57	1429800
2002-08-19	14.60	14.69	14.40	14.64	2107900
2002-08-20	14.59	14.94	14.35	14.80	1067900
2002-08-21	14.90	15.18	14.70	15.02	633300
2002-08-22	15.05	15.05	14.47	14.50	2012500
2002-08-23	14.45	14.56	13.60	13.90	1139500
2002-08-26	13.97	14.15	13.81	14.00	939500
2002-08-27	14.00	14.15	13.82	13.95	1352400
2002-08-28	13.85	13.85	13.30	13.44	840300
2002-08-29	13.44	13.65	13.20	13.43	1072300
2002-08-30	13.41	13.99	13.40	13.73	863100
2002-09-03	13.63	13.63	12.95	12.95	778200
2002-09-04	13.05	13.24	12.80	13.13	1240900
2002-09-05	13.05	13.06	12.60	12.65	817200
2002-09-06	12.71	13.17	12.70	13.05	478500
2002-09-09	13.05	13.36	13.01	13.29	587500
2002-09-10	13.29	13.50	13.23	13.48	804400
2002-09-11	13.75	13.77	13.53	13.68	354000
2002-09-12	13.58	13.80	13.18	13.38	605700
2002-09-13	13.28	13.35	12.95	13.29	459300
2002-09-16	13.20	13.22	12.91	13.10	342700
2002-09-17	13.20	13.24	12.64	12.73	660400
2002-09-18	12.55	12.60	11.91	12.04	1207200
2002-09-19	11.94	12.39	11.75	11.90	690600
2002-09-20	12.04	12.30	11.91	12.01	1115600
2002-09-23	11.65	11.73	10.66	10.92	1861000
2002-09-24	10.85	11.85	10.76	11.50	2088000
2002-09-25	11.69	11.96	11.40	11.83	1017000
2002-09-26	11.90	12.23	11.66	12.18	1008900
2002-09-27	12.17	12.20	11.90	12.05	834200
2002-09-30	12.05	12.05	11.31	11.61	1156000
2002-10-01	11.64	12.14	11.55	12.14	782000
2002-10-02	12.17	12.27	11.93	12.00	971900
2002-10-03	12.09	12.41	11.87	12.22	1168700
2002-10-04	12.21	12.27	11.74	11.98	909200
2002-10-07	12.05	12.08	11.54	11.54	756800
2002-10-08	11.52	11.93	11.44	11.63	855100
2002-10-09	11.45	11.46	10.95	11.12	899100
2002-10-10	11.14	11.49	10.87	11.49	1166700
2002-10-11	11.59	12.24	11.56	11.85	878200
2002-10-14	11.82	11.92	11.62	11.72	755100
2002-10-15	12.60	12.70	12.13	12.40	1177700
2002-10-16	12.65	12.80	12.13	12.22	771500
2002-10-17	12.45	12.70	11.81	12.11	2176600
2002-10-18	12.15	13.00	12.08	12.83	1575300
2002-10-21	13.50	13.74	12.65	12.84	2812700
2002-10-22	12.70	12.74	12.35	12.44	829800
2002-10-23	12.44	12.95	12.18	12.88	771200
2002-10-24	12.87	13.00	12.33	12.67	1243700
2002-10-25	12.47	12.55	12.06	12.40	706800
2002-10-28	12.43	12.60	12.27	12.34	544100
2002-10-29	12.24	12.44	11.52	12.01	872100
2002-10-30	11.65	12.74	11.64	12.73	1012200
2002-10-31	12.73	13.03	12.50	12.85	1510100
2002-11-01	12.88	13.08	12.62	12.84	1167100
2002-11-04	13.00	13.16	12.94	13.00	1540500
2002-11-05	13.00	13.03	12.62	12.78	625600
2002-11-06	13.03	13.33	12.85	13.33	858800
2002-11-07	13.15	13.33	13.10	13.24	623200
2002-11-08	13.14	13.37	12.86	12.97	831900
2002-11-11	12.70	12.70	12.27	12.35	524500
2002-11-12	12.55	12.62	12.10	12.29	1066100
2002-11-13	12.25	12.31	11.75	12.08	855100
2002-11-14	12.40	12.61	12.21	12.55	718300
2002-11-15	12.55	12.98	12.49	12.91	700800
2002-11-18	12.98	13.00	12.60	12.73	418400
2002-11-19	12.69	12.74	12.48	12.56	549600
2002-11-20	12.50	12.64	12.40	12.58	468200
2002-11-21	12.60	13.40	12.48	13.39	1364200
2002-11-22	13.29	13.38	12.90	13.05	1007200
2002-11-25	13.30	13.49	13.07	13.27	510300
2002-11-26	13.37	14.00	13.35	13.87	1142500
2002-11-27	13.84	14.20	13.62	14.20	734300
2002-11-29	14.20	14.71	14.18	14.48	399200
2002-12-02	14.90	14.90	14.28	14.58	1382300
2002-12-03	14.58	14.58	13.95	14.21	778000
2002-12-04	14.02	14.24	13.90	14.13	593400
2002-12-05	14.13	14.15	13.60	13.68	684500
2002-12-06	13.45	14.05	13.45	13.80	533000
2002-12-09	13.62	13.86	13.30	13.37	411600
2002-12-10	13.42	13.63	13.29	13.62	454500
2002-12-11	13.65	13.65	13.25	13.33	767200
2002-12-12	13.43	13.63	13.36	13.48	687500
2002-12-13	13.45	13.47	13.10	13.10	542100
2002-12-16	13.11	13.27	13.07	13.25	1095500
2002-12-17	13.32	13.66	13.30	13.30	678200
2002-12-18	13.28	13.32	12.91	12.96	839200
2002-12-19	12.92	13.16	12.89	12.98	563500
2002-12-20	13.00	13.20	12.95	13.15	746700
2002-12-23	13.17	13.35	13.04	13.09	632400
2002-12-24	13.02	13.09	12.94	12.96	172200
2002-12-26	12.98	13.20	12.90	12.98	448400
2002-12-27	12.98	13.05	12.90	12.99	675700
2002-12-30	12.99	13.09	12.85	13.07	1030200
2002-12-31	13.08	13.22	12.95	13.12	681100
2003-01-02	13.16	13.95	13.12	13.65	1131100
2003-01-03	13.60	13.72	13.42	13.63	473200
2003-01-06	13.53	13.89	13.42	13.85	569300
2003-01-07	13.85	13.92	13.56	13.84	574700
2003-01-08	13.69	13.69	12.89	12.98	975600
2003-01-09	13.04	13.70	13.04	13.70	922400
2003-01-10	14.49	15.24	14.22	14.70	2935100
2003-01-13	15.00	15.39	14.92	15.35	2894700
2003-01-14	15.35	16.61	15.35	16.53	2908300
2003-01-15	16.53	17.19	16.10	16.96	2527900
2003-01-16	16.88	17.60	16.83	17.26	3024600
2003-01-17	17.10	17.73	17.00	17.18	1530700
2003-01-21	17.19	17.33	16.62	16.88	1645700
2003-01-22	16.88	16.99	16.31	16.34	1352400
2003-01-23	16.46	16.65	15.62	15.97	2115800
2003-01-24	15.97	16.17	15.49	15.52	1563800
2003-01-27	15.52	15.81	15.08	15.14	921200
2003-01-28	15.00	15.44	14.91	15.15	973200
2003-01-29	14.85	14.93	14.37	14.91	1573400
2003-01-30	14.81	15.28	14.67	14.67	994900
2003-01-31	14.40	14.85	14.21	14.35	1677000
2003-02-03	14.45	14.62	14.22	14.23	1173400
2003-02-04	13.70	13.76	12.81	13.05	9649700
2003-02-05	13.06	13.13	12.16	12.19	9079900
2003-02-06	12.19	12.45	11.46	12.25	9378900
2003-02-07	12.44	12.53	12.02	12.15	3932100
2003-02-10	12.10	12.28	11.82	12.16	2771300
2003-02-11	12.60	12.90	12.36	12.52	3710600
2003-02-12	12.50	12.71	12.24	12.29	2035000
2003-02-13	12.35	12.43	11.99	12.14	1900500
2003-02-14	12.14	12.38	11.96	12.38	1596100
2003-02-18	12.50	12.86	12.46	12.70	2472500
2003-02-19	12.71	12.81	12.42	12.45	1262400
2003-02-20	12.45	12.50	12.01	12.01	1751000
2003-02-21	12.09	12.45	11.90	12.37	1569800
2003-02-24	12.37	12.47	11.98	12.11	1187900
2003-02-25	11.80	12.05	11.67	12.00	1850100
2003-02-26	11.83	11.89	11.62	11.63	1906100
2003-02-27	11.69	11.91	11.51	11.81	1543300
2003-02-28	11.82	11.82	11.49	11.62	1898700
2003-03-03	11.78	11.84	11.60	11.70	1652700
2003-03-04	11.64	11.86	11.45	11.70	1716100
2003-03-05	11.70	11.82	11.60	11.76	1815200
2003-03-06	11.75	11.75	11.25	11.36	965300
2003-03-07	11.26	11.55	11.11	11.35	1055000
2003-03-10	11.30	11.37	11.10	11.13	1015300
2003-03-11	11.13	11.28	10.09	10.58	1868600
2003-03-12	10.50	10.54	9.90	10.32	2761300
2003-03-13	10.47	10.55	10.15	10.49	2407500
2003-03-14	10.32	10.47	9.97	10.09	2210600
2003-03-17	10.15	10.87	10.04	10.62	1899900
2003-03-18	10.63	10.95	10.54	10.84	2256600
2003-03-19	10.91	10.92	10.54	10.62	1471200
2003-03-20	10.49	10.62	10.25	10.60	1542800
2003-03-21	10.83	11.14	10.62	11.11	1830300
2003-03-24	10.90	10.90	10.25	10.37	2087600
2003-03-25	10.21	10.76	10.21	10.61	1405500
2003-03-26	10.43	10.43	10.05	10.05	1567800
2003-03-27	10.05	10.40	10.01	10.10	997800
2003-03-28	10.10	10.22	10.03	10.10	1035000
2003-03-31	10.00	10.00	9.61	9.83	1301500
2003-04-01	9.95	10.07	9.72	10.05	1330800
2003-04-02	10.29	10.54	10.24	10.47	964200
2003-04-03	10.44	10.50	10.21	10.31	1228400
2003-04-04	10.45	10.48	10.22	10.35	942500
2003-04-07	10.86	10.91	10.48	10.73	2626300
2003-04-08	10.79	11.30	10.75	11.20	2576700
2003-04-09	11.40	11.74	11.35	11.68	5329600
2003-04-10	11.66	11.79	11.34	11.50	2513900
2003-04-11	11.49	11.68	11.30	11.57	1793500
2003-04-14	11.58	12.05	11.58	11.83	2358900
2003-04-15	11.83	12.04	11.67	11.82	2207600
2003-04-16	11.85	12.07	11.80	11.98	1950800
2003-04-17	12.05	12.36	11.95	12.13	1679100
2003-04-21	13.00	13.17	12.64	13.06	4747200
2003-04-22	13.10	13.41	12.65	13.25	4175300
2003-04-23	13.50	13.78	13.35	13.73	3662200
2003-04-24	13.70	13.82	13.45	13.75	2986700
2003-04-25	13.75	13.80	13.53	13.61	3523400
2003-04-28	13.57	14.01	13.54	13.61	1830300
2003-04-29	13.79	14.36	13.70	14.30	3161800
2003-04-30	14.20	14.44	13.92	14.32	2860300
2003-05-01	14.28	14.28	13.51	13.90	1915500
2003-05-02	13.90	14.64	13.80	14.60	2137500
2003-05-05	14.40	14.56	14.01	14.15	2953500
2003-05-06	14.00	14.43	14.00	14.30	2220000
2003-05-07	14.25	14.45	13.97	14.16	1141200
2003-05-08	13.98	14.22	13.72	14.14	1812300
2003-05-09	13.89	14.36	13.87	14.30	1598800
2003-05-12	14.30	14.35	13.95	14.28	1719800
2003-05-13	14.10	14.71	14.10	14.32	1432900
2003-05-14	14.60	14.60	13.95	14.25	1594600
2003-05-15	14.25	15.15	14.22	15.08	2639400
2003-05-16	14.83	15.43	14.83	15.43	2019700
2003-05-19	15.40	15.40	15.00	15.12	1861800
2003-05-20	15.16	15.23	14.90	15.16	1998000
2003-05-21	15.16	15.28	14.92	15.14	938100
2003-05-22	15.20	15.30	15.13	15.16	1405000
2003-05-23	15.19	15.46	15.15	15.32	904100
2003-05-27	15.25	15.64	15.25	15.59	1108100
2003-05-28	15.70	15.75	15.32	15.41	1259700
2003-05-29	15.47	15.67	15.42	15.55	2118700
2003-05-30	15.70	15.85	15.56	15.75	1028800
2003-06-02	15.90	16.54	15.85	16.48	1808300
2003-06-03	16.41	16.42	15.87	16.00	1480600
2003-06-04	15.97	16.57	15.88	16.47	1119600
2003-06-05	16.32	16.55	16.25	16.42	1040400
2003-06-06	16.82	16.94	16.20	16.33	1355700
2003-06-09	16.33	16.45	16.16	16.19	1258000
2003-06-10	16.29	16.48	16.22	16.45	501700
2003-06-11	16.50	16.79	16.45	16.70	928900
2003-06-12	16.85	17.00	16.71	16.84	763100
2003-06-13	16.94	16.96	16.54	16.64	664100
2003-06-16	16.70	17.03	16.62	17.03	727300
2003-06-17	17.10	17.84	17.05	17.84	1278000
2003-06-18	17.78	17.78	17.28	17.39	1647700
2003-06-19	17.41	17.88	17.27	17.31	1443000
2003-06-20	17.45	17.54	16.85	16.85	2024100
2003-06-23	16.60	16.70	16.48	16.51	1396000
2003-06-24	16.51	16.75	16.46	16.64	715800
2003-06-25	16.64	16.88	16.42	16.43	488800
2003-06-26	16.44	16.98	16.35	16.80	978400
2003-06-27	16.85	16.87	16.41	16.43	552700
2003-06-30	16.50	16.68	16.10	16.37	961500
2003-07-01	16.12	16.16	15.49	15.63	2642600
2003-07-02	15.63	16.10	15.63	16.08	856300
2003-07-03	15.98	15.99	15.56	15.61	526600
2003-07-07	15.76	16.09	15.55	15.80	1453200
2003-07-08	15.63	16.20	15.63	16.01	857900
2003-07-09	15.92	16.24	15.81	16.04	1016600
2003-07-10	16.19	16.21	15.73	15.73	879700
2003-07-11	15.70	15.95	15.40	15.76	883100
2003-07-14	16.01	16.38	15.85	15.97	956400
2003-07-15	16.05	16.14	15.46	15.72	940400
2003-07-16	15.67	16.07	15.64	16.01	2089800
2003-07-17	15.93	16.03	15.69	15.95	1160900
2003-07-18	15.95	16.57	15.83	16.57	916300
2003-07-21	16.75	16.75	15.52	15.77	1318800
2003-07-22	15.70	16.35	15.52	16.29	845900
2003-07-23	16.31	16.32	15.57	15.85	1087200
2003-07-24	15.87	15.96	15.56	15.68	1293400
2003-07-25	15.40	15.71	15.25	15.43	1961700
2003-07-28	15.38	15.44	15.25	15.36	1356500
2003-07-29	15.46	15.55	15.10	15.39	716400
2003-07-30	15.40	15.54	15.29	15.40	717400
2003-07-31	15.41	15.85	15.41	15.76	1285900
2003-08-01	15.65	16.00	15.42	15.58	2086100
2003-08-04	16.05	16.49	15.76	16.31	2720500
2003-08-05	16.78	16.78	16.14	16.23	1980100
2003-08-06	16.24	16.26	15.53	15.62	2516500
2003-08-07	15.61	16.16	15.61	15.94	1540700
2003-08-08	16.05	16.41	16.03	16.37	1154200
2003-08-11	16.39	16.64	16.39	16.62	940400
2003-08-12	16.72	17.15	16.66	17.10	1654500
2003-08-13	17.11	17.14	16.65	16.72	1512000
2003-08-14	16.75	17.27	16.72	17.22	1050900
2003-08-15	17.47	17.47	16.85	16.85	1156600
2003-08-18	17.00	17.28	16.99	17.13	787800
2003-08-19	17.15	17.35	17.06	17.20	1293000
2003-08-20	17.20	17.40	17.12	17.40	565100
2003-08-21	17.75	17.89	17.49	17.51	1432800
2003-08-22	17.64	17.72	16.87	17.15	796100
2003-08-25	17.09	17.38	16.90	17.36	732800
2003-08-26	17.26	17.50	16.97	17.43	3759800
2003-08-27	17.40	17.94	17.38	17.83	4028000
2003-08-28	17.85	18.10	17.76	18.01	2542300
2003-08-29	18.00	18.50	17.96	18.41	1081300
2003-09-02	18.31	18.58	17.88	18.40	1240200
2003-09-03	18.36	18.61	18.17	18.36	1212500
2003-09-04	18.34	18.64	18.20	18.61	939100
2003-09-05	18.55	19.04	18.37	18.41	1503900
2003-09-08	18.48	19.10	18.39	18.84	1183700
2003-09-09	18.82	19.02	18.57	18.86	1077100
2003-09-10	18.85	18.90	18.34	18.37	1341200
2003-09-11	18.47	18.61	18.20	18.46	993700
2003-09-12	18.90	19.85	18.73	19.52	2434500
2003-09-15	19.52	19.52	19.00	19.20	1277300
2003-09-16	19.21	19.66	19.11	19.62	918500
2003-09-17	19.48	19.49	19.06	19.06	788700
2003-09-18	19.18	19.45	19.06	19.27	992800
2003-09-19	19.13	19.73	19.06	19.60	1874500
2003-09-22	19.42	19.42	19.02	19.07	793900
2003-09-23	19.08	19.70	18.93	19.55	1033700
2003-09-24	19.68	20.05	19.51	20.01	3357000
2003-09-25	20.00	20.01	18.84	18.87	2363600
2003-09-26	18.87	19.15	18.54	18.81	1760700
2003-09-29	18.82	18.94	18.48	18.76	1050300
2003-09-30	18.65	18.66	17.90	18.38	1485000
2003-10-01	18.57	19.29	18.54	18.78	2222100
2003-10-02	18.59	19.65	18.58	19.31	2419100
2003-10-03	19.75	19.78	19.53	19.60	1368600
2003-10-06	19.50	19.64	19.32	19.42	786000
2003-10-07	19.40	19.54	19.12	19.41	1325000
2003-10-08	19.55	19.74	19.21	19.39	981000
2003-10-09	19.50	19.74	19.45	19.66	665200
2003-10-10	19.54	20.06	19.50	19.51	1140300
2003-10-13	19.51	19.91	19.49	19.77	673400
2003-10-14	19.85	20.90	19.82	20.66	2046600
2003-10-15	20.91	21.29	20.40	20.46	2845400
2003-10-16	20.31	20.78	20.18	20.38	1350800
2003-10-17	20.42	20.51	20.11	20.16	700800
2003-10-20	20.16	20.60	20.10	20.51	939800
2003-10-21	20.41	20.95	20.41	20.85	1221300
2003-10-22	20.63	20.70	20.18	20.28	937400
2003-10-23	20.28	20.31	19.66	20.02	1325700
2003-10-24	20.02	20.19	19.80	20.04	694400
2003-10-27	20.16	20.95	20.11	20.84	1090800
2003-10-28	20.95	22.19	20.95	22.03	4115200
2003-10-29	21.80	22.38	21.00	21.75	3425700
2003-10-30	22.28	23.72	22.11	23.52	4554200
2003-10-31	23.50	24.15	23.21	23.65	3748500
2003-11-03	23.66	23.93	23.45	23.75	2548500
2003-11-04	23.76	24.18	23.51	24.12	1627200
2003-11-05	24.46	24.75	23.92	24.01	2466600
2003-11-06	24.02	24.55	23.95	24.40	1536800
2003-11-07	24.52	24.60	24.18	24.40	1670600
2003-11-10	24.32	24.32	23.48	23.48	2287000
2003-11-11	23.70	24.10	23.66	23.70	2693500
2003-11-12	23.65	23.95	23.01	23.30	3738900
2003-11-13	23.25	23.65	23.11	23.62	1862000
2003-11-14	23.61	24.35	23.12	23.27	2902300
2003-11-17	23.00	23.15	22.67	22.84	2375500
2003-11-18	22.89	23.01	22.54	22.70	1163100
2003-11-19	22.60	22.69	22.52	22.64	872000
2003-11-20	22.65	22.83	22.50	22.56	910700
2003-11-21	22.54	22.94	22.53	22.90	917200
2003-11-24	23.02	23.45	22.87	23.20	1469700
2003-11-25	23.30	24.18	23.23	23.96	4666200
2003-11-26	24.00	24.64	24.00	24.60	4177500
2003-11-28	24.58	24.96	24.51	24.85	559100
2003-12-01	24.84	26.38	24.74	25.87	3536700
2003-12-02	25.87	26.09	25.51	25.99	3353700
2003-12-03	26.00	26.21	25.37	25.75	3008400
2003-12-04	25.65	26.17	25.53	26.13	3217800
2003-12-05	26.00	26.77	25.94	26.13	1797900
2003-12-08	26.65	27.93	26.65	27.91	2783200
2003-12-09	27.94	28.71	27.83	28.44	2795900
2003-12-10	28.50	28.72	27.87	28.23	4032800
2003-12-11	28.30	30.08	28.11	30.04	4826900
2003-12-12	30.04	30.69	29.71	30.42	5622100
2003-12-15	31.24	31.68	31.05	31.25	3993600
2003-12-16	31.25	31.25	30.53	30.70	3950300
2003-12-17	30.70	31.90	30.51	31.80	2335500
2003-12-18	32.05	33.40	31.94	33.16	3015000
2003-12-19	33.30	33.48	32.50	33.32	3452200
2003-12-22	33.43	35.00	33.42	34.40	3345600
2003-12-23	34.89	34.94	33.61	34.27	3213200
2003-12-24	34.30	34.71	34.13	34.48	938900
2003-12-26	35.39	35.94	34.75	35.72	1634800
2003-12-29	35.08	37.05	35.08	36.83	2910300
2003-12-30	36.84	36.87	35.22	35.50	2959700
2003-12-31	35.30	35.35	34.62	35.02	2800800
2004-01-02	35.48	36.50	35.30	35.52	2371400
2004-01-05	35.90	37.02	35.67	36.98	2552900
2004-01-06	36.95	37.23	36.03	36.30	2663700
2004-01-07	35.55	35.84	34.80	35.50	3952800
2004-01-08	35.54	36.35	35.01	35.72	2900100
2004-01-09	34.55	35.75	34.50	35.08	2312800
2004-01-12	35.00	35.15	34.68	34.80	2325300
2004-01-13	34.94	35.21	34.41	34.76	2858700
2004-01-14	34.53	34.80	33.81	34.17	2811600
2004-01-15	34.36	34.75	33.37	33.99	2447300
2004-01-16	34.05	34.16	33.38	33.66	2344300
2004-01-20	33.60	35.50	33.19	35.14	2809400
2004-01-21	36.20	37.90	35.75	36.62	4340800
2004-01-22	37.15	37.39	36.55	36.64	2350700
2004-01-23	36.90	36.95	35.38	35.64	1903100
2004-01-26	34.77	35.55	34.77	35.30	1735300
2004-01-27	35.31	35.85	34.91	35.09	1302400
2004-01-28	35.09	35.16	32.93	33.28	3328800
2004-01-29	33.53	33.66	31.62	32.71	5737500
2004-01-30	33.75	34.10	32.30	34.05	4216900
2004-02-02	34.25	34.96	32.68	32.77	4033900
2004-02-03	32.78	33.21	32.42	32.74	4513800
2004-02-04	32.57	32.57	31.40	31.47	3342200
2004-02-05	31.75	32.51	31.45	31.87	3513000
2004-02-06	32.45	33.51	32.36	33.49	2635100
2004-02-09	33.95	34.26	33.43	33.54	1689700
2004-02-10	33.52	34.09	33.51	33.89	1167900
2004-02-11	34.00	35.75	33.75	35.64	3566600
2004-02-12	35.45	36.29	35.39	36.09	2185700
2004-02-13	36.27	36.57	35.71	35.75	2840200
2004-02-17	36.20	36.49	35.81	36.41	1574800
2004-02-18	36.29	36.82	35.93	35.93	2013100
2004-02-19	36.41	36.42	35.61	35.71	1643900
2004-02-20	35.71	35.71	34.88	35.05	2625500
2004-02-23	35.05	35.41	34.76	34.81	1734800
2004-02-24	34.76	35.72	34.68	34.95	1747200
2004-02-25	34.75	34.75	33.98	34.47	2303300
2004-02-26	34.46	35.84	34.32	35.62	1972600
2004-02-27	35.65	37.09	35.36	36.75	2807000
2004-03-01	37.08	39.32	37.08	39.16	4446100
2004-03-02	39.16	40.15	38.81	39.54	5654100
2004-03-03	39.00	39.10	37.66	38.78	5109700
2004-03-04	38.96	39.28	38.60	38.63	6301800
2004-03-05	38.10	38.50	37.60	38.00	6061200
2004-03-08	38.00	38.29	36.60	36.71	3416300
2004-03-09	36.70	36.82	35.87	35.99	3733600
2004-03-10	36.14	36.65	34.57	35.01	4771500
2004-03-11	35.00	36.13	34.65	35.00	3641600
2004-03-12	35.13	35.64	34.15	34.76	4073900
2004-03-15	34.96	34.99	33.87	34.01	2938800
2004-03-16	34.37	34.75	33.53	33.83	3542100
2004-03-17	33.98	34.96	33.60	34.71	3700500
2004-03-18	34.70	34.75	33.95	34.34	2810800
2004-03-19	34.91	37.08	34.91	36.42	5797400
2004-03-22	36.35	36.80	35.29	35.41	3197500
2004-03-23	36.00	36.28	35.50	35.51	2589100
2004-03-24	35.69	35.80	34.22	34.47	3563400
2004-03-25	34.53	35.17	34.15	34.85	4802000
2004-03-26	35.00	36.39	34.88	36.20	2846000
2004-03-29	36.38	37.28	36.12	36.93	2275300
2004-03-30	37.05	37.91	36.69	37.85	1710400
2004-03-31	37.85	38.35	37.17	37.27	2238600
2004-04-01	37.24	37.74	36.53	37.03	2773000
2004-04-02	37.80	38.84	37.55	38.71	3552900
2004-04-05	38.70	39.65	38.30	38.70	2487500
2004-04-06	38.70	39.53	37.83	39.35	2503700
2004-04-07	39.26	39.75	38.77	39.28	2161100
2004-04-08	39.60	39.69	38.64	38.99	1297900
2004-04-12	38.99	39.98	38.80	39.69	1671300
2004-04-13	39.70	39.70	37.13	37.41	3306600
2004-04-14	36.90	37.79	36.03	36.29	4482600
2004-04-15	36.50	37.25	35.80	36.34	2800800
2004-04-16	36.50	37.18	35.87	36.80	1920500
2004-04-19	36.80	36.85	35.75	36.44	1911400
2004-04-20	36.64	36.80	34.82	34.83	2900500
2004-04-21	34.65	34.65	33.28	34.29	5456100
2004-04-22	35.10	36.20	34.60	35.81	3460900
2004-04-23	35.82	35.97	34.56	35.07	2304800
2004-04-26	35.01	35.93	35.00	35.50	2284000
2004-04-27	36.05	36.05	32.58	33.38	11166000
2004-04-28	33.15	33.24	30.09	30.56	11986600
2004-04-29	30.56	30.89	29.00	29.45	7658100
2004-04-30	29.65	29.94	28.50	28.63	5647400
2004-05-03	28.65	29.50	27.35	27.84	7138800
2004-05-04	28.50	29.95	28.28	29.27	5848300
2004-05-05	29.75	29.94	28.99	29.32	2533600
2004-05-06	29.18	29.18	27.82	28.25	2762600
2004-05-07	27.70	28.70	26.04	26.11	5299900
2004-05-10	26.00	27.05	25.22	26.31	5994000
2004-05-11	26.80	27.21	26.44	27.00	3278000
2004-05-12	27.10	27.30	25.46	26.82	5495300
2004-05-13	26.80	27.35	26.36	27.00	3320400
2004-05-14	27.00	27.18	26.40	26.54	2499400
2004-05-17	26.03	26.20	25.65	25.78	2796300
2004-05-18	26.03	28.47	25.80	28.20	5140500
2004-05-19	28.75	29.99	28.00	28.15	6315500
2004-05-20	28.15	28.80	27.65	27.81	2600700
2004-05-21	28.32	29.26	28.19	28.30	3362500
2004-05-24	28.70	29.42	28.68	29.13	2174500
2004-05-25	29.13	30.43	28.65	30.34	2995900
2004-05-26	30.00	30.54	29.74	29.95	1807500
2004-05-27	30.68	30.80	30.23	30.68	3385100
2004-05-28	30.60	30.63	29.86	30.36	3740200
2004-06-01	30.37	30.75	30.13	30.69	2977600
2004-06-02	30.70	30.74	29.64	29.80	2543200
2004-06-03	30.00	30.27	29.06	29.20	2383100
2004-06-04	29.68	29.68	29.03	29.43	2153700
2004-06-07	29.66	30.25	29.62	30.17	2814000
2004-06-08	30.38	30.55	29.80	30.08	1449700
2004-06-09	29.50	29.86	28.96	28.98	2692400
2004-06-10	29.55	29.74	29.38	29.69	2127700
2004-06-14	29.58	29.58	28.51	28.90	2220000
2004-06-15	29.50	30.35	29.27	30.34	3036500
2004-06-16	30.07	30.70	29.80	30.48	2004300
2004-06-17	30.48	31.00	30.05	30.60	1575800
2004-06-18	30.60	31.98	30.43	31.88	3639600
2004-06-21	31.89	32.67	31.88	32.32	3685300
2004-06-22	32.32	33.25	32.01	33.19	3005900
2004-06-23	33.19	34.89	33.13	34.54	3768000
2004-06-24	34.54	34.75	33.84	33.96	2622500
2004-06-25	33.85	34.58	33.82	34.25	1754900
2004-06-28	34.72	35.00	33.45	33.45	3328500
2004-06-29	33.45	35.14	33.03	35.00	3553700
2004-06-30	35.00	35.50	34.61	35.12	2520400
2004-07-01	35.25	35.25	34.40	34.52	2861100
2004-07-02	34.55	34.55	33.65	33.72	2281500
2004-07-06	33.69	34.22	33.22	33.63	2183700
2004-07-07	33.50	34.90	33.50	34.73	2175800
2004-07-08	34.73	34.73	33.57	33.57	2164100
2004-07-09	33.80	34.52	33.54	34.38	2102100
2004-07-12	34.40	35.08	33.70	34.95	2489400
2004-07-13	34.95	35.44	34.74	35.19	2346400
2004-07-14	35.48	36.86	35.30	36.73	4796200
2004-07-15	36.73	37.61	36.25	37.40	3903800
2004-07-16	37.56	37.83	36.90	37.00	2872000
2004-07-19	37.15	37.75	36.39	37.21	2188600
2004-07-20	37.21	37.26	36.42	36.83	2247600
2004-07-21	36.80	36.99	34.75	34.86	3230500
2004-07-22	34.86	34.99	33.30	34.52	4387700
2004-07-23	33.85	34.26	33.25	33.88	2562800
2004-07-26	34.15	34.51	33.40	33.92	2846600
2004-07-27	33.56	34.58	32.95	34.26	4955600
2004-07-28	36.15	36.89	35.15	36.64	4921300
2004-07-29	36.82	37.87	36.61	37.79	2939800
2004-07-30	37.70	38.33	37.70	38.14	2637500
2004-08-02	38.00	38.20	37.37	38.12	1646100
2004-08-03	37.96	38.04	37.24	37.30	1770500
2004-08-04	37.05	37.73	36.66	37.52	1926200
2004-08-05	37.47	37.95	35.90	35.97	2434400
2004-08-06	35.61	35.80	33.50	34.10	4248200
2004-08-09	34.30	35.55	34.25	34.96	2095600
2004-08-10	35.42	36.92	35.34	36.85	3133900
2004-08-11	36.85	36.85	35.48	36.63	2860900
2004-08-12	36.44	36.44	35.05	35.23	1723000
2004-08-13	35.44	36.19	35.26	35.53	1889100
2004-08-16	35.70	37.29	35.65	37.21	2785700
2004-08-17	37.31	37.78	36.68	36.99	2378700
2004-08-18	36.79	37.20	36.02	37.08	2942100
2004-08-19	37.02	37.54	36.52	37.00	2126700
2004-08-20	37.00	37.75	36.57	37.60	2296200
2004-08-23	37.80	38.05	35.87	36.00	3161700
2004-08-24	36.37	36.66	35.34	35.60	2895900
2004-08-25	35.60	35.97	34.60	35.84	2729600
2004-08-26	35.85	35.99	35.03	35.28	2529600
2004-08-27	35.52	36.74	35.35	36.32	1604600
2004-08-30	35.95	36.73	35.63	35.89	1821500
2004-08-31	36.00	36.95	35.95	36.91	2004300
2004-09-01	36.96	37.24	36.30	36.59	2755600
2004-09-02	36.73	38.38	36.18	38.25	3244100
2004-09-03	38.26	38.63	37.75	38.11	1517300
2004-09-07	38.01	38.89	37.81	38.51	2205100
2004-09-08	38.28	38.87	37.82	38.00	2143500
2004-09-09	38.98	39.98	38.80	39.96	5370700
2004-09-10	39.95	39.95	38.40	38.68	4476200
2004-09-13	39.05	39.61	38.71	38.99	3027000
2004-09-14	38.87	39.00	38.06	38.32	2552700
2004-09-15	38.32	38.78	38.01	38.08	1594400
2004-09-16	38.09	38.61	37.74	37.80	1533700
2004-09-17	38.05	38.56	37.96	38.00	2024200
2004-09-20	37.93	38.57	37.72	37.79	1628300
2004-09-21	36.50	36.89	36.03	36.08	4435000
2004-09-22	36.00	36.16	35.46	35.62	3464100
2004-09-23	35.69	35.78	34.73	35.01	2967500
2004-09-24	35.10	35.56	35.06	35.32	1685600
2004-09-27	35.32	35.77	34.96	35.58	2170400
2004-09-28	35.70	37.75	35.70	37.75	4945200
2004-09-29	37.79	37.90	36.77	36.82	4142700
2004-09-30	36.82	38.02	36.67	37.62	5689400
2004-10-01	39.40	39.63	37.45	38.36	2366600
2004-10-04	38.36	41.08	38.36	40.75	6220000
2004-10-05	40.30	41.29	40.09	40.49	3593800
2004-10-06	40.60	41.85	40.30	41.70	3920900
2004-10-07	41.70	41.75	40.45	40.61	3400700
2004-10-08	40.03	41.50	38.60	38.99	4452400
2004-10-11	39.34	39.82	38.63	38.74	2429600
2004-10-12	38.40	38.40	37.31	37.46	4253900
2004-10-13	37.15	37.15	35.00	35.68	6819700
2004-10-14	35.64	35.89	35.23	35.61	4092000
2004-10-15	35.61	36.20	35.42	35.72	3304300
2004-10-18	34.51	35.25	34.50	34.73	3338000
2004-10-19	35.05	35.15	32.34	32.88	6262100
2004-10-20	32.70	34.42	32.70	33.33	4526100
2004-10-21	33.33	34.33	32.12	34.11	4024800
2004-10-22	34.90	34.90	33.56	33.61	2368600
2004-10-25	35.96	36.40	35.14	35.85	6865100
2004-10-26	36.90	37.50	35.37	37.45	5491600
2004-10-27	37.32	37.39	36.51	37.18	5853100
2004-10-28	35.81	37.06	35.55	36.13	5717900
2004-10-29	36.25	36.96	36.25	36.72	2566100
2004-11-01	36.88	37.39	36.60	37.39	2095700
2004-11-02	38.54	39.29	38.03	38.57	4416100
2004-11-03	40.00	40.30	39.25	39.63	5045000
2004-11-04	39.83	41.08	39.69	40.92	4072100
2004-11-05	40.92	41.40	39.85	40.41	2270500
2004-11-08	42.50	43.62	41.75	42.97	8858700
2004-11-09	43.24	44.32	42.75	44.01	4202300
2004-11-10	44.25	45.16	43.22	43.61	4420100
2004-11-11	43.61	43.77	42.70	43.60	3530100
2004-11-12	44.10	45.69	43.82	45.59	3252000
2004-11-15	45.90	46.43	45.53	45.83	3813200
2004-11-16	45.49	45.77	45.10	45.34	2144700
2004-11-17	47.52	47.52	46.05	46.38	4174300
2004-11-18	46.66	46.66	45.70	46.10	3733300
2004-11-19	46.10	47.08	46.07	46.95	5568600
2004-11-22	46.83	49.00	46.61	49.00	5216100
2004-11-23	49.96	49.96	47.20	48.09	5046400
2004-11-24	48.09	48.47	47.61	47.95	2771000
2004-11-26	48.70	51.45	48.69	51.25	3661400
2004-11-29	51.65	51.95	50.35	51.70	5970000
2004-11-30	51.63	52.65	51.50	52.36	4195000
2004-12-01	52.36	52.50	51.76	52.22	3346000
2004-12-02	50.56	51.20	48.09	49.95	8729100
2004-12-03	49.65	51.21	49.45	51.03	4196500
2004-12-06	50.21	50.96	49.77	50.25	5036200
2004-12-07	50.10	50.10	47.60	47.78	4792100
2004-12-08	47.66	47.66	46.15	47.12	4766600
2004-12-09	47.08	47.67	46.54	47.52	4389600
2004-12-10	47.53	48.74	47.25	47.83	3144500
2004-12-13	49.00	50.50	48.77	50.22	3606600
2004-12-14	50.01	50.49	49.07	49.31	2598800
2004-12-15	49.45	51.67	49.02	51.50	4228600
2004-12-16	51.51	52.45	50.99	51.43	3645300
2004-12-17	51.44	52.45	51.30	52.40	2721100
2004-12-20	52.60	53.13	51.66	51.98	3133800
2004-12-21	52.50	54.06	51.78	53.40	3584600
2004-12-22	53.75	53.80	52.94	53.15	3940000
2004-12-23	53.16	53.74	52.70	52.85	1502200
2004-12-27	52.85	53.64	52.53	52.60	1235500
2004-12-28	52.65	53.46	52.50	53.43	1703900
2004-12-29	53.30	53.38	52.75	52.94	1378200
2004-12-30	52.00	52.70	49.80	50.04	6452300
2004-12-31	50.04	51.75	49.77	51.25	2947300
2005-01-03	51.24	51.31	48.90	49.29	3845200
2005-01-04	48.85	49.74	48.30	48.75	4108200
2005-01-05	48.79	49.43	47.65	48.84	4484000
2005-01-06	48.84	49.11	47.67	48.50	3904700
2005-01-07	49.08	49.78	48.23	48.81	2198500
2005-01-10	49.10	49.70	48.75	48.99	2547900
2005-01-11	48.80	48.80	46.05	46.34	6314900
2005-01-12	46.80	47.56	45.20	47.47	4844700
2005-01-13	47.47	48.65	47.05	47.98	3002000
2005-01-14	49.67	50.45	48.76	50.45	4613900
2005-01-18	49.90	50.94	49.45	50.29	2765500
2005-01-19	50.29	50.74	49.73	50.11	1882400
2005-01-20	48.91	50.65	48.91	50.19	3703900
2005-01-21	50.31	51.54	50.19	50.32	3158200
2005-01-24	50.53	51.60	50.06	50.37	2581900
2005-01-25	51.70	53.90	50.80	51.16	10629800
2005-01-26	51.17	52.22	49.31	50.04	6734900
2005-01-27	50.60	51.08	49.29	50.99	4257500
2005-01-28	51.06	51.43	50.51	50.97	2333000
2005-01-31	50.97	52.51	49.79	51.80	5104200
2005-02-01	52.00	52.05	51.16	51.82	3445600
2005-02-02	52.00	53.20	51.86	53.06	3481600
2005-02-03	52.06	53.81	51.75	53.14	4167000
2005-02-04	53.20	53.95	51.05	52.50	5023200
2005-02-07	52.75	54.70	52.75	53.50	4569100
2005-02-08	53.25	53.64	52.85	53.49	1973700
2005-02-09	53.49	53.49	51.25	51.41	3406900
2005-02-10	51.85	52.56	51.12	52.28	3638600
2005-02-11	52.93	53.24	51.90	52.81	2776800
2005-02-14	52.91	53.64	52.90	53.18	2324100
2005-02-15	53.25	53.74	52.45	52.69	2830100
2005-02-16	53.20	57.00	53.04	56.55	8025200
2005-02-17	56.56	56.85	55.16	55.16	4285900
2005-02-18	55.95	57.65	55.85	57.40	3424600
2005-02-22	57.40	59.25	56.07	56.29	5412500
2005-02-23	56.90	57.88	56.76	57.79	2530500
2005-02-24	57.72	60.17	57.47	59.71	5997100
2005-02-25	59.70	63.42	59.51	63.12	6161200
2005-02-28	63.11	63.90	61.45	62.36	3749500
2005-03-01	62.40	62.89	59.44	59.83	6173000
2005-03-02	59.35	60.69	58.67	60.61	4726600
2005-03-03	61.10	61.53	59.28	59.65	3532400
2005-03-04	60.99	62.31	60.66	61.45	5407100
2005-03-07	60.20	60.63	58.56	59.00	5077600
2005-03-08	58.10	58.27	56.01	56.83	7620200
2005-03-09	57.35	58.12	55.40	55.70	5260100
2005-03-10	55.70	56.10	53.80	54.78	6868400
2005-03-11	56.95	57.80	56.30	56.55	6154700
2005-03-14	55.60	55.97	54.67	55.55	4682100
2005-03-15	55.70	57.54	55.28	56.75	4112800
2005-03-16	56.25	56.52	54.30	55.25	6376200
2005-03-17	55.48	56.47	54.75	56.19	3018100
2005-03-18	56.16	56.64	55.10	55.80	3051600
2005-03-21	56.45	57.00	55.41	56.41	3530100
2005-03-22	56.70	58.12	55.65	55.79	4577600
2005-03-23	55.79	56.59	54.19	54.48	3849800
2005-03-24	55.25	55.85	54.38	54.48	3404300
2005-03-28	54.05	54.30	51.91	52.08	6796600
2005-03-29	52.12	53.20	49.76	49.92	9176000
2005-03-30	50.10	50.65	49.04	50.60	6942300
2005-03-31	51.00	51.92	50.62	50.85	4743900
2005-04-01	51.20	52.18	50.77	51.18	4329800
2005-04-04	51.10	51.11	49.33	50.00	4394100
2005-04-05	50.55	50.80	49.56	50.45	4064000
2005-04-06	49.70	50.85	49.20	50.30	5190100
2005-04-07	50.50	50.80	49.82	50.35	4072600
2005-04-08	49.50	49.64	48.15	48.22	5801400
2005-04-11	48.22	48.63	47.15	48.24	4862200
2005-04-12	48.10	48.83	47.02	48.73	4514700
2005-04-13	48.75	48.93	45.57	46.50	6822000
2005-04-14	46.00	46.20	44.27	44.83	9341300
2005-04-15	44.83	45.94	42.21	42.91	11155300
2005-04-18	42.91	45.47	42.85	45.24	7395700
2005-04-19	46.00	46.80	45.74	46.70	4967600
2005-04-20	46.70	47.25	44.87	45.68	4218200
2005-04-21	46.68	47.04	44.60	46.86	5349500
2005-04-22	46.50	47.00	45.15	45.42	3929500
2005-04-25	45.65	46.47	44.73	46.42	3651100
2005-04-26	47.97	48.16	44.50	44.51	8082700
2005-04-27	44.05	44.06	41.55	42.82	9606000
2005-04-28	42.80	43.74	41.58	41.82	4913900
2005-04-29	42.70	43.19	41.01	42.76	5466400
2005-05-02	42.60	42.85	41.85	42.76	2835600
2005-05-03	42.75	43.96	42.45	43.61	3635400
2005-05-04	43.66	44.99	43.66	44.83	3435100
2005-05-05	44.92	45.33	43.36	43.70	4501400
2005-05-06	44.22	44.89	44.12	44.26	3101800
2005-05-09	44.27	45.15	43.83	44.65	3360800
2005-05-10	43.70	44.22	41.60	41.71	5443600
2005-05-11	41.74	42.30	40.85	42.10	4651300
2005-05-12	41.70	41.99	38.76	38.98	8392200
2005-05-13	39.10	39.60	37.13	37.78	8006900
2005-05-16	37.68	38.60	37.10	38.45	6679200
2005-05-17	38.35	39.45	38.15	39.28	5857800
2005-05-18	40.00	41.85	39.66	41.02	7049300
2005-05-19	41.03	41.25	39.75	40.41	5246700
2005-05-20	40.41	40.80	39.73	40.15	3989700
2005-05-23	40.10	41.22	39.77	40.68	3628200
2005-05-24	40.58	40.86	39.88	39.99	4798300
2005-05-25	39.00	39.30	38.04	38.64	6955300
2005-05-26	38.98	39.71	38.94	39.59	4061400
2005-05-27	40.95	41.10	39.76	40.36	4149600
2005-05-31	39.85	40.08	39.35	39.77	4008400
2005-06-01	39.77	40.55	39.60	40.11	4580500
2005-06-02	40.00	41.18	39.72	39.88	4152100
2005-06-03	39.88	40.75	39.23	39.25	3349400
2005-06-06	39.75	39.85	38.49	38.67	3447700
2005-06-07	38.32	39.13	38.08	38.64	4540300
2005-06-08	38.61	38.96	38.00	38.21	4208000
2005-06-09	38.21	38.37	37.28	37.65	4717200
2005-06-10	37.80	38.46	37.53	37.94	3651400
2005-06-13	37.81	38.50	37.43	37.99	4189100
2005-06-14	38.05	38.23	37.57	38.21	3029600
2005-06-15	39.20	40.90	38.69	40.71	7750200
2005-06-16	40.61	41.85	40.41	41.42	7184800
2005-06-17	41.90	42.39	40.96	41.19	4831500
2005-06-20	40.73	40.85	39.33	39.41	5113600
2005-06-21	39.00	39.25	38.39	38.51	5230100
2005-06-22	38.59	38.79	37.42	37.61	5843100
2005-06-23	36.50	37.15	34.91	35.16	10515500
2005-06-24	34.91	35.42	34.19	34.47	5993900
2005-06-27	36.41	36.41	34.05	34.10	3497500
2005-06-28	35.10	35.67	34.75	35.00	8478700
2005-06-29	35.90	36.36	34.78	34.97	6649700
2005-06-30	35.14	35.49	34.25	34.37	3913000
2005-07-01	34.55	35.06	34.09	34.80	2921500
2005-07-05	34.80	35.25	34.50	35.07	2676300
2005-07-06	35.07	36.60	34.72	36.06	6782200
2005-07-07	35.55	36.35	35.44	36.29	5141200
2005-07-08	36.49	36.94	36.20	36.62	3927800
2005-07-11	36.95	37.94	36.81	37.78	5584300
2005-07-12	37.75	38.48	37.19	38.17	6658000
2005-07-13	38.15	38.25	37.43	38.25	4310100
2005-07-14	38.40	38.66	37.10	37.55	4469300
2005-07-15	37.58	37.86	37.01	37.33	2660700
2005-07-18	36.80	37.55	36.59	36.99	4263900
2005-07-19	37.22	38.75	36.64	38.25	6239700
2005-07-20	38.26	40.30	38.10	40.04	6349100
2005-07-21	40.04	41.80	39.85	41.17	8107800
2005-07-22	41.90	43.65	41.90	42.56	6099000
2005-07-25	42.60	42.90	41.55	41.63	4793900
2005-07-26	41.70	43.97	40.70	43.69	9428100
2005-07-27	43.68	43.75	42.66	43.10	4643600
2005-07-28	43.30	44.52	43.30	43.99	4419300
2005-07-29	43.90	43.90	42.55	42.65	3228200
2005-08-01	42.80	43.31	41.92	42.73	3878100
2005-08-02	43.99	44.58	43.88	44.01	5356000
2005-08-03	44.01	44.51	43.18	43.33	3135700
2005-08-04	42.95	43.15	42.36	42.65	2555000
2005-08-05	42.66	43.20	41.10	41.42	3459600
2005-08-08	42.25	43.50	42.24	43.15	4151100
2005-08-09	43.65	43.89	42.57	42.75	3124100
2005-08-10	42.87	45.70	42.51	44.43	6231300
2005-08-11	44.40	45.54	43.89	44.78	4315600
2005-08-12	44.85	44.95	43.18	44.00	3439400
2005-08-15	44.50	45.02	43.87	44.08	2814200
2005-08-16	43.96	44.17	42.53	42.60	3370900
2005-08-17	42.60	43.11	42.28	42.43	2811900
2005-08-18	42.15	42.26	40.91	41.01	3204200
2005-08-19	42.05	42.05	40.51	41.15	3185800
2005-08-22	41.50	42.20	41.50	41.73	2290700
2005-08-23	41.85	41.85	40.06	40.31	4010800
2005-08-24	40.10	40.55	39.44	39.69	3605000
2005-08-25	39.69	40.72	39.40	40.32	2733800
2005-08-26	40.24	40.49	39.50	40.10	3304600
2005-08-29	39.87	41.57	39.72	41.44	3878100
2005-08-30	41.30	41.44	40.40	40.76	2698400
2005-08-31	40.70	41.92	40.22	41.92	3394900
2005-09-01	42.51	43.94	42.50	43.66	4742300
2005-09-02	43.75	44.40	43.34	44.20	3710500
2005-09-06	44.30	44.75	43.12	43.77	3805200
2005-09-07	44.80	45.55	44.52	44.71	4475000
2005-09-08	44.60	45.09	43.86	43.94	3145100
2005-09-09	44.10	45.50	44.02	45.40	3229900
2005-09-12	45.40	45.91	44.37	44.80	4436400
2005-09-13	44.70	45.50	44.32	44.38	2491600
2005-09-14	44.38	44.89	43.90	44.10	2554000
2005-09-15	44.30	44.78	44.20	44.28	2416700
2005-09-16	44.87	45.07	44.50	45.00	2619900
2005-09-19	45.00	45.95	44.98	45.25	2928600
2005-09-20	42.75	44.20	42.57	42.81	6546800
2005-09-21	43.20	44.13	42.82	42.94	3271000
2005-09-22	42.94	43.45	42.02	42.59	2275900
2005-09-23	42.50	42.99	41.82	42.75	1938800
2005-09-26	42.96	43.55	42.21	42.86	2098100
2005-09-27	42.86	43.15	41.95	42.35	2312200
2005-09-28	42.57	42.96	42.17	42.17	2216000
2005-09-29	42.27	42.55	41.74	41.96	2357500
2005-09-30	41.97	42.80	41.95	42.35	2733200
2005-10-03	42.35	42.52	41.38	41.52	2671000
2005-10-04	41.45	41.46	40.14	40.23	3413700
2005-10-05	39.65	39.70	37.94	38.13	6004700
2005-10-06	38.45	38.65	37.16	37.53	3463400
2005-10-07	38.15	38.65	37.74	37.90	2676600
2005-10-10	37.90	38.33	37.13	37.25	2134500
2005-10-11	37.75	37.95	36.35	36.80	2830100
2005-10-12	36.25	36.57	35.17	35.76	3902300
2005-10-13	35.45	35.70	34.53	35.35	3087900
2005-10-14	35.75	36.18	35.15	35.71	3044900
2005-10-17	35.71	36.25	35.70	36.03	2734100
2005-10-18	36.00	36.09	34.97	35.24	2758400
2005-10-19	35.00	35.55	33.59	35.30	5654700
2005-10-20	36.45	36.64	34.30	34.64	5220300
2005-10-21	34.80	35.30	34.11	34.81	3643000
2005-10-24	35.40	36.44	35.18	36.35	4634600
2005-10-25	36.80	37.24	35.28	35.32	5910300
2005-10-26	35.90	37.11	35.60	36.18	4335100
2005-10-27	36.35	36.35	34.96	35.16	2580200
2005-10-28	35.28	36.60	35.21	36.21	2760500
2005-10-31	36.30	36.99	36.29	36.53	3235800
2005-11-01	36.60	37.74	36.55	37.59	3283200
2005-11-02	37.70	38.92	37.43	38.87	4060600
2005-11-03	39.01	39.27	38.12	38.47	3462000
2005-11-04	38.50	38.50	37.30	38.17	2725400
2005-11-07	38.10	38.31	37.32	38.15	2414900
2005-11-08	37.95	37.98	37.41	37.76	2063200
2005-11-09	37.76	38.48	37.45	37.58	2471400
2005-11-10	37.82	38.00	36.68	37.32	2550500
2005-11-11	37.32	39.40	37.32	39.32	2855100
2005-11-14	39.15	39.16	38.00	38.12	2327400
2005-11-15	37.60	38.35	37.10	37.76	3294400
2005-11-16	37.88	38.40	37.27	38.34	3021600
2005-11-17	38.34	39.32	38.11	39.10	2898200
2005-11-18	39.25	39.67	38.46	38.62	3535200
2005-11-21	38.69	40.74	38.41	40.66	6611800
2005-11-22	39.85	39.95	38.95	39.77	3806900
2005-11-23	41.00	42.45	40.70	40.77	5817600
2005-11-25	41.00	41.35	40.84	40.90	889000
2005-11-28	41.51	42.68	41.51	42.49	4753000
2005-11-29	43.99	46.25	43.90	45.24	10569300
2005-11-30	45.35	48.10	44.80	47.60	8491000
2005-12-01	47.83	50.83	47.74	48.91	11380200
2005-12-02	48.20	48.56	47.19	48.11	6405800
2005-12-05	50.45	50.81	49.55	50.60	6099700
2005-12-06	50.61	51.63	49.85	50.42	5265800
2005-12-07	50.61	51.10	49.67	49.89	3507700
2005-12-08	48.96	49.18	47.60	48.32	6735800
2005-12-09	48.00	48.53	47.50	47.90	3734900
2005-12-12	48.74	48.74	47.66	47.87	3517300
2005-12-13	47.10	48.22	46.81	48.03	3877700
2005-12-14	47.70	47.97	46.90	47.30	3289600
2005-12-15	47.30	47.45	46.26	46.39	3431500
2005-12-16	46.54	47.85	46.16	46.87	3695700
2005-12-19	46.87	47.69	45.60	45.81	2898300
2005-12-20	45.85	45.85	44.67	44.94	3221100
2005-12-21	45.41	46.65	45.26	46.49	4444300
2005-12-22	46.50	46.75	45.77	46.59	3723900
2005-12-23	47.10	47.71	46.64	47.50	2078200
2005-12-27	47.55	47.98	47.19	47.51	2599000
2005-12-28	47.65	48.57	47.64	48.09	2426700
2005-12-29	48.09	48.92	47.90	48.73	1859000
2005-12-30	48.40	48.50	47.86	48.07	1520500
2006-01-03	48.55	49.73	48.05	49.44	3178600
2006-01-04	49.44	50.22	49.00	49.84	2619200
2006-01-05	49.90	51.39	49.51	51.18	3048800
2006-01-06	51.49	52.17	51.05	51.17	3256200
2006-01-09	51.07	52.16	50.26	51.65	2667800
2006-01-10	50.98	51.56	50.11	51.33	4484900
2006-01-11	51.30	51.43	50.04	50.12	3352800
2006-01-12	49.15	50.51	49.15	49.54	2091600
2006-01-13	50.50	50.76	49.92	50.12	2816500
2006-01-17	51.65	52.91	51.40	52.80	5413700
2006-01-18	51.81	51.91	50.80	51.05	3690700
2006-01-19	51.30	52.25	51.15	51.42	2873900
2006-01-20	51.58	51.98	49.68	50.01	4749400
2006-01-23	50.25	51.70	50.12	51.60	3419600
2006-01-24	52.20	55.79	52.00	55.74	6751900
2006-01-25	55.74	56.45	54.35	54.95	5116400
2006-01-26	55.50	56.67	54.90	56.27	3477200
2006-01-27	58.99	59.17	57.63	58.73	7662800
2006-01-30	58.90	60.92	58.50	58.64	6651300
2006-01-31	56.74	62.00	56.50	59.75	7137500
2006-02-01	60.00	60.60	58.31	59.32	3334500
2006-02-02	59.33	60.23	57.03	57.35	3998200
2006-02-03	58.25	58.90	57.20	57.92	3525400
2006-02-06	57.92	62.50	57.12	61.57	9172100
2006-02-07	60.70	61.55	58.06	58.72	6699800
2006-02-08	58.78	58.78	56.27	57.10	6050900
2006-02-09	57.90	58.87	54.60	54.97	5637600
2006-02-10	55.00	56.40	53.58	56.27	5430700
2006-02-13	55.00	56.24	53.76	54.28	4225700
2006-02-14	54.95	56.40	54.42	55.98	3989600
2006-02-15	55.72	55.88	53.62	54.88	4375400
2006-02-16	54.85	55.55	54.11	55.34	3352300
2006-02-17	55.50	56.55	54.83	55.10	3787500
2006-02-21	55.20	56.37	55.11	55.33	2880400
2006-02-22	55.37	55.94	54.83	55.79	2138000
2006-02-23	57.19	58.59	56.50	57.84	5460400
2006-02-24	57.80	58.58	57.18	57.75	2333100
2006-02-27	57.76	57.95	55.82	55.91	2540000
2006-02-28	55.91	56.02	53.70	54.50	3556300
2006-03-01	55.30	57.28	55.20	56.72	2958000
2006-03-02	56.35	57.76	55.55	57.60	2611500
2006-03-03	55.90	59.25	55.90	57.98	7408500
2006-03-06	58.41	59.25	56.12	56.81	4113800
2006-03-07	56.47	56.63	54.41	55.10	2942200
2006-03-08	54.60	55.61	53.25	55.60	4089400
2006-03-09	56.80	57.34	54.80	55.05	3439200
2006-03-10	56.31	57.65	55.48	57.17	4414600
2006-03-13	57.27	57.28	55.41	55.44	2845900
2006-03-14	56.62	57.79	56.15	57.68	3772300
2006-03-15	57.60	58.48	57.40	58.17	2794900
2006-03-16	58.30	58.70	57.07	57.76	2232700
2006-03-17	58.55	59.50	57.53	58.93	6411200
2006-03-20	59.37	59.90	58.39	58.42	3121600
2006-03-21	58.60	59.40	57.17	57.36	2714300
2006-03-22	57.51	60.37	57.51	59.86	3962000
2006-03-23	59.90	61.15	59.90	60.73	3027700
2006-03-24	60.00	61.83	59.95	61.54	2596600
2006-03-27	61.55	62.16	60.80	61.69	2093100
2006-03-28	62.32	62.77	61.20	61.34	3191100
2006-03-29	62.65	63.68	61.76	63.22	3690400
2006-03-30	63.50	64.47	61.90	62.01	3600400
2006-03-31	62.02	62.02	60.23	60.68	2812400
2006-04-03	61.95	63.58	61.39	62.19	3736200
2006-04-04	62.10	63.26	61.47	62.43	3913000
2006-04-05	62.43	63.25	61.20	62.52	3334900
2006-04-06	63.25	64.99	62.89	64.80	4943700
2006-04-07	65.20	65.30	62.60	63.60	4428200
2006-04-10	63.50	64.15	62.66	63.30	2567200
2006-04-11	63.58	64.17	61.71	62.14	2503900
2006-04-12	62.20	62.73	61.31	62.41	1950400
2006-04-13	62.35	63.50	61.24	63.06	2016300
2006-04-17	64.25	64.83	63.98	64.73	2915500
2006-04-18	65.20	68.14	65.20	67.81	4853900
2006-04-19	68.20	69.08	66.95	69.00	2938000
2006-04-20	68.15	68.35	65.07	66.18	4940500
2006-04-21	67.20	67.90	66.60	67.15	3468800
2006-04-24	67.15	68.70	66.57	68.48	4010200
2006-04-25	69.88	69.88	66.04	66.40	6229500
2006-04-26	67.50	69.87	67.50	68.95	5286800
2006-04-27	68.51	68.54	65.90	66.18	7631400
2006-04-28	66.75	68.63	66.75	68.50	3655600
2006-05-01	69.60	72.50	69.40	71.75	6094800
2006-05-02	72.60	73.57	71.54	73.57	3746800
2006-05-03	73.60	74.60	72.38	74.47	3853600
2006-05-04	74.70	75.47	74.00	74.94	3609900
2006-05-05	75.28	76.19	74.37	75.10	3645100
2006-05-08	75.20	75.90	74.26	74.79	2819800
2006-05-09	74.70	75.65	73.83	74.74	2795800
2006-05-10	74.00	76.75	73.66	76.60	2961900
2006-05-11	77.12	77.77	73.51	73.72	4252200
2006-05-12	73.69	73.69	69.60	70.33	5233100
2006-05-15	69.50	70.72	67.33	69.26	6448300
2006-05-16	69.61	70.35	65.60	67.45	5716600
2006-05-17	66.75	68.34	63.50	64.25	7125000
2006-05-18	65.00	66.62	63.35	63.69	5724300
2006-05-19	64.85	65.75	62.88	64.00	8249500
2006-05-22	63.10	63.18	58.68	60.82	10015000
2006-05-23	62.20	63.91	60.49	60.54	6771800
2006-05-24	60.65	62.38	58.75	60.47	8356100
2006-05-25	61.50	65.07	61.24	65.00	7499000
2006-05-26	65.75	67.58	65.27	67.47	5348800
2006-05-30	66.70	66.80	64.00	64.45	5372000
2006-05-31	65.50	66.97	65.09	66.38	4783200
2006-06-01	65.65	68.47	64.58	68.40	5647500
2006-06-02	68.86	69.55	67.87	69.51	4927300
2006-06-05	69.15	69.35	64.81	65.02	6257800
2006-06-06	65.01	65.25	62.25	63.91	7306000
2006-06-07	63.90	64.81	60.49	60.61	6554500
2006-06-08	60.00	61.34	57.64	60.99	9718000
2006-06-09	61.85	63.17	59.87	60.66	7015400
2006-06-12	60.67	62.04	57.85	57.85	5972200
2006-06-13	57.80	59.38	56.15	56.99	8054800
2006-06-14	57.44	59.70	57.39	59.49	6194000
2006-06-15	60.05	64.20	59.85	64.00	7705400
2006-06-16	63.88	64.00	61.80	62.94	4805200
2006-06-19	62.94	63.30	60.49	61.20	5508400
2006-06-20	61.51	62.22	60.25	60.85	5693100
2006-06-21	60.85	64.06	60.84	63.65	6557100
2006-06-22	64.00	64.51	62.25	63.35	4033400
2006-06-23	63.07	64.72	62.75	64.02	3483400
2006-06-26	64.85	66.25	64.31	66.05	4123200
2006-06-27	66.10	67.24	65.76	65.96	4250200
2006-06-28	66.34	67.90	66.13	67.64	3457100
2006-06-29	67.77	69.95	67.17	69.85	5226500
2006-06-30	70.27	70.64	69.00	70.12	3633200
2006-07-03	69.40	70.66	69.27	70.20	1938100
2006-07-05	70.17	70.30	66.96	68.84	4601100
2006-07-06	68.84	69.23	68.21	68.73	3653200
2006-07-07	67.50	69.60	67.45	68.25	3906800
2006-07-10	68.65	69.21	67.41	68.72	3478400
2006-07-11	68.30	69.78	68.15	69.53	4035900
2006-07-12	69.69	70.65	68.77	69.22	3081700
2006-07-13	68.25	68.79	65.29	65.50	5459900
2006-07-14	65.85	66.54	63.62	66.25	6020000
2006-07-17	65.15	65.65	62.95	63.55	4430800
2006-07-18	64.55	65.10	62.82	64.27	5223100
2006-07-19	64.97	66.62	64.72	65.92	4535200
2006-07-20	67.34	67.66	62.80	62.81	7725000
2006-07-21	63.51	63.51	58.50	58.70	10055300
2006-07-24	58.35	59.92	56.20	59.86	9685000
2006-07-25	60.65	62.85	59.71	62.41	8543200
2006-07-26	62.10	63.14	60.72	62.48	5471400
2006-07-27	63.24	63.75	61.36	61.64	4046200
2006-07-28	61.64	62.85	59.93	62.21	6066900
2006-07-31	62.29	64.18	61.34	63.07	4682900
2006-08-01	63.07	63.30	61.11	61.80	4984900
2006-08-02	61.03	62.73	60.21	61.71	7281400
2006-08-03	60.70	61.50	60.15	60.45	4711200
2006-08-04	61.90	61.90	58.24	59.15	6232800
2006-08-07	59.40	60.39	58.55	59.72	4178200
2006-08-08	58.30	59.48	57.30	57.68	5200800
2006-08-09	58.50	58.73	56.80	57.54	5342800
2006-08-10	57.55	59.40	56.34	59.22	6730500
2006-08-11	58.34	58.82	56.12	56.44	5775700
2006-08-14	57.08	57.87	56.43	57.12	5106100
2006-08-15	57.99	59.69	57.50	59.44	4759200
2006-08-16	59.50	61.91	59.46	61.78	4465400
2006-08-17	60.82	61.61	59.84	60.55	3419400
2006-08-18	60.55	61.00	59.67	60.27	3602400
2006-08-21	59.50	60.86	59.31	60.24	2484700
2006-08-22	60.63	61.34	60.15	60.95	2339300
2006-08-23	60.51	61.33	59.38	59.81	2152300
2006-08-24	59.17	60.27	58.21	58.92	2619700
2006-08-25	59.19	60.11	58.93	59.68	2049100
2006-08-28	58.25	58.80	57.55	58.50	3307800
2006-08-29	59.11	59.24	57.15	58.55	3987000
2006-08-30	59.15	59.20	57.25	57.47	4332300
2006-08-31	58.00	58.64	57.50	58.17	2779400
2006-09-01	58.73	60.12	57.69	59.56	3148500
2006-09-05	59.56	62.53	59.25	62.44	5698700
2006-09-06	61.20	62.10	60.38	60.68	4135300
2006-09-07	60.19	61.25	59.56	60.48	3050300
2006-09-08	60.60	60.68	59.72	60.04	2211100
2006-09-11	60.41	60.76	56.81	57.04	7585800
2006-09-12	57.74	58.94	57.12	58.41	4936600
2006-09-13	59.52	60.05	58.46	59.65	4052000
2006-09-14	59.64	59.84	57.70	58.10	3653600
2006-09-15	59.05	59.05	57.47	58.40	3704800
2006-09-18	58.07	60.74	58.05	59.83	4392900
2006-09-19	59.72	59.72	57.67	58.45	3231700
2006-09-20	58.45	59.38	58.00	58.75	3578200
2006-09-21	58.75	59.25	56.60	57.15	6522700
2006-09-22	57.26	57.65	55.32	55.76	8069700
2006-09-25	54.80	55.42	53.63	54.99	10872400
2006-09-26	55.93	58.14	55.15	57.57	6358200
2006-09-27	57.57	58.65	56.99	58.18	4128300
2006-09-28	57.52	58.20	56.37	57.10	5461300
2006-09-29	57.10	58.18	56.94	57.68	2527100
2006-10-02	57.93	57.98	57.00	57.31	3044700
2006-10-03	56.85	56.86	54.80	55.06	5566200
2006-10-04	54.95	56.30	54.18	55.95	5826200
2006-10-05	57.01	60.99	57.01	60.63	10281300
2006-10-06	60.60	61.06	59.35	60.54	5752100
2006-10-09	61.59	65.19	61.09	63.39	9233800
2006-10-10	63.40	64.53	62.25	64.35	4132800
2006-10-11	63.35	64.99	63.00	64.05	5389800
2006-10-12	64.74	65.09	63.68	64.67	4156900
2006-10-13	64.29	67.10	64.29	65.44	4032100
2006-10-16	66.90	68.55	66.80	67.94	5412200
2006-10-17	67.78	67.93	66.20	66.92	3918900
2006-10-18	67.30	67.99	65.81	66.54	3982900
2006-10-19	65.50	68.00	65.00	67.55	4306100
2006-10-20	67.55	67.71	65.75	66.18	3409400
2006-10-23	65.89	67.50	65.53	66.58	2533300
2006-10-24	65.80	70.38	65.80	70.19	8364300
2006-10-25	69.00	69.95	68.50	69.13	3979100
2006-10-26	69.00	69.21	67.50	68.44	3400200
2006-10-27	68.28	70.37	67.66	68.74	3196000
2006-10-30	68.11	69.93	68.03	69.01	3466000
2006-10-31	68.02	69.10	66.30	67.60	6469800
2006-11-01	67.70	68.70	66.41	66.50	3466500
2006-11-02	65.70	66.60	65.45	65.90	2826000
2006-11-03	66.51	67.01	65.10	65.80	3117000
2006-11-06	66.90	68.50	66.58	67.71	3204700
2006-11-07	67.85	68.40	66.79	67.08	2425600
2006-11-08	66.58	67.73	66.07	66.85	2221800
2006-11-09	67.02	69.51	66.67	67.73	4099000
2006-11-10	67.70	67.97	65.79	66.53	2892700
2006-11-13	66.28	67.26	65.50	66.91	3374700
2006-11-14	67.16	67.49	66.02	67.06	2376000
2006-11-15	67.68	68.25	66.58	67.06	3147500
2006-11-16	66.81	66.82	64.35	64.57	4611800
2006-11-17	66.40	71.94	66.15	70.57	12792800
2006-11-20	73.51	76.16	72.36	72.75	10449200
2006-11-21	73.26	74.45	72.79	74.23	4312800
2006-11-22	74.90	75.80	73.84	75.41	4305500
2006-11-24	75.40	75.55	73.81	75.27	2168100
2006-11-27	74.05	74.50	71.72	72.13	4500300
2006-11-28	71.25	72.31	70.52	71.42	4170400
2006-11-29	72.00	74.40	71.80	73.99	5098800
2006-11-30	74.00	75.27	72.64	74.79	3661100
2006-12-01	74.17	74.48	71.91	73.00	3592500
2006-12-04	72.50	76.58	72.48	76.49	4842600
2006-12-05	76.30	76.34	74.10	75.03	5459100
2006-12-06	74.40	76.89	74.06	75.54	4578400
2006-12-07	76.18	78.29	75.68	77.29	4628900
2006-12-08	76.95	78.93	76.30	78.75	5188400
2006-12-11	78.50	79.01	76.76	77.22	3237100
2006-12-12	75.05	75.05	72.31	73.26	7412800
2006-12-13	73.68	75.22	72.76	74.68	5133700
2006-12-14	74.91	75.80	73.00	73.64	4890400
2006-12-15	73.89	75.07	73.27	75.04	3939000
2006-12-18	74.92	74.98	72.50	72.68	3233800
2006-12-19	72.50	73.95	72.01	73.45	2756000
2006-12-20	74.00	74.94	73.40	73.48	2756600
2006-12-21	73.49	73.66	72.00	72.24	2269600
2006-12-22	72.24	72.40	71.22	71.57	1806900
2006-12-26	72.49	72.99	71.62	72.29	1199100
2006-12-27	72.60	74.00	71.90	73.89	2331100
2006-12-28	74.00	74.75	73.58	73.89	1459000
2006-12-29	73.68	73.68	72.65	73.14	1222200
2007-01-03	72.55	72.92	70.31	71.31	3158800
2007-01-04	71.29	71.29	69.63	70.64	2659000
2007-01-05	70.64	71.01	69.03	69.72	3784900
2007-01-08	69.58	71.00	69.54	70.66	2396700
2007-01-09	70.67	70.67	68.83	70.20	3459600
2007-01-10	70.50	71.25	69.08	70.84	2338000
2007-01-11	70.84	72.53	70.71	71.96	2902400
2007-01-12	71.97	73.47	71.71	73.29	2923900
2007-01-16	73.10	73.27	71.89	72.28	1934400
2007-01-17	72.02	72.61	71.38	71.98	2120200
2007-01-18	71.98	72.85	69.57	70.02	3997400
2007-01-19	70.56	72.43	70.14	72.23	3541700
2007-01-22	72.23	72.72	71.04	72.06	2630200
2007-01-23	71.85	75.32	71.85	74.96	4327200
2007-01-24	75.12	77.48	74.50	77.27	3909500
2007-01-25	79.20	80.09	77.16	77.80	6526700
2007-01-26	78.80	78.90	76.63	77.98	2623500
2007-01-29	77.99	78.84	76.64	76.88	3188700
2007-01-30	77.90	80.99	76.63	80.27	6983300
2007-01-31	80.83	84.18	79.97	83.49	7391900
2007-02-01	84.37	84.76	82.55	84.29	4401600
2007-02-02	84.30	85.94	82.92	85.75	3692700
2007-02-05	85.50	87.41	85.05	86.25	4401600
2007-02-06	86.36	87.48	85.71	87.10	2855800
2007-02-07	87.10	88.58	86.26	86.94	3271500
2007-02-08	86.60	87.77	85.24	87.63	2775100
2007-02-09	86.55	86.97	83.50	83.82	3980000
2007-02-12	83.83	86.92	83.52	85.61	5404059
2007-02-13	87.45	88.08	86.32	87.51	3831267
2007-02-14	87.60	88.87	86.91	87.90	3241237
2007-02-15	87.90	90.86	87.85	90.09	4547400
2007-02-16	90.15	90.99	89.50	90.65	3046600
2007-02-20	89.76	91.47	89.25	90.90	2971800
2007-02-21	90.49	93.87	90.03	93.85	3522100
2007-02-22	94.02	94.17	91.90	93.25	3327100
2007-02-23	93.40	93.93	92.12	93.09	2334700
2007-02-26	93.50	94.95	93.10	93.90	2969642
2007-02-27	90.00	91.06	85.40	86.51	6424400
2007-02-28	87.45	89.50	86.18	88.68	5666900
2007-03-01	86.25	89.33	85.60	87.73	4858069
2007-03-02	87.76	88.74	85.60	86.01	3835900
2007-03-05	85.00	86.81	83.97	84.96	4314800
2007-03-06	86.10	88.38	85.79	87.67	3598700
2007-03-07	87.63	88.97	87.11	87.70	2885500
2007-03-08	89.00	91.12	88.67	90.51	4326700
2007-03-09	91.59	91.82	89.61	91.24	4278400
2007-03-12	91.75	92.65	88.51	90.86	4825000
2007-03-13	90.06	91.95	86.96	87.14	4330400
2007-03-14	88.10	89.65	85.91	89.29	4922100
2007-03-15	89.29	90.68	89.10	89.90	2935400
2007-03-16	89.95	90.15	89.01	89.24	4642700
2007-03-19	89.84	91.26	88.69	90.37	5615265
2007-03-20	91.06	93.53	90.60	93.08	5832700
2007-03-21	92.99	95.80	92.51	95.80	4707124
2007-03-22	95.99	96.34	94.70	94.80	3263600
2007-03-23	95.50	96.31	94.85	96.31	3028614
2007-03-26	97.01	97.81	95.23	97.81	3314500
2007-03-27	97.60	98.53	97.06	98.28	3389100
2007-03-28	97.28	98.33	96.83	97.61	3586400
2007-03-29	98.01	101.59	97.37	101.22	8494347
2007-03-30	101.22	101.60	98.87	99.17	4385850
2007-04-02	99.30	101.28	99.07	100.85	3450300
2007-04-03	101.10	101.68	100.38	100.85	2681379
2007-04-04	101.05	102.50	100.51	101.96	2475364
2007-04-05	101.92	103.20	101.29	102.72	2956900
2007-04-09	103.62	104.23	103.01	103.24	2080600
2007-04-10	103.75	103.92	101.43	101.63	2724200
2007-04-11	101.88	103.67	101.82	102.76	3442840
2007-04-12	103.50	105.00	103.18	104.69	3849002
2007-04-13	104.80	105.66	103.84	105.57	2210025
2007-04-16	106.27	108.11	106.10	108.10	3068300
2007-04-17	107.16	107.95	106.16	106.33	2441300
2007-04-18	106.33	106.91	105.25	105.68	2501360
2007-04-19	104.11	106.36	104.11	105.94	3212905
2007-04-20	106.84	107.48	106.10	106.88	2962800
2007-04-23	106.89	108.20	106.77	107.00	2334622
2007-04-24	103.90	104.94	100.64	103.04	7167421
2007-04-25	103.88	105.39	103.09	104.83	2557584
2007-04-26	105.70	105.70	103.25	103.93	2185270
2007-04-27	103.93	103.94	102.03	103.04	2240181
2007-04-30	103.10	104.44	101.54	101.54	2674950
2007-05-01	101.76	102.66	99.27	101.67	3419287
2007-05-02	102.01	104.36	101.89	103.59	2086455
2007-05-03	105.20	105.31	103.10	104.54	2305601
2007-05-04	105.10	105.94	103.98	104.38	1870280
2007-05-07	105.50	106.83	105.00	105.78	2255012
2007-05-08	108.00	110.90	107.11	110.63	5579100
2007-05-09	109.85	113.84	109.70	113.51	4775248
2007-05-10	112.51	112.65	109.76	110.52	3032040
2007-05-11	110.97	112.64	110.08	111.08	2488700
2007-05-14	110.95	111.65	109.86	110.27	2146232
2007-05-15	110.85	112.18	110.25	111.28	2338600
2007-05-16	111.79	112.02	108.90	110.07	2287537
2007-05-17	109.30	109.64	107.80	108.88	2962719
2007-05-18	109.70	109.84	108.00	109.62	3036600
2007-05-21	109.64	110.87	108.55	109.36	2910196
2007-05-22	108.70	108.85	106.31	106.69	3539362
2007-05-23	107.22	109.45	106.60	107.34	3168235
2007-05-24	107.50	108.90	105.28	106.42	4602068
2007-05-25	106.90	109.16	106.87	108.88	2638494
2007-05-29	108.93	110.10	108.53	110.10	3077945
2007-05-30	108.81	112.84	108.20	112.70	3775420
2007-05-31	113.02	113.75	112.31	113.16	3121500
2007-06-01	114.10	117.17	113.64	116.80	3871017
2007-06-04	117.00	117.00	115.20	115.95	2248800
2007-06-05	115.68	117.80	115.30	117.52	3860600
2007-06-06	117.50	119.37	116.89	118.66	4513978
2007-06-07	118.01	119.45	115.80	115.80	4365079
2007-06-08	115.81	127.26	113.24	125.05	14188190
2007-06-11	119.56	120.50	116.20	116.20	7365350
2007-06-12	115.84	115.90	112.36	112.61	5449937
2007-06-13	113.50	114.91	111.63	114.91	3845287
2007-06-14	115.33	117.17	115.00	116.05	2557300
2007-06-15	117.10	117.48	115.85	116.12	2447700
2007-06-18	115.33	115.33	113.35	114.06	2863500
2007-06-19	114.06	114.80	113.07	114.45	1944739
2007-06-20	114.45	115.21	112.15	112.52	2209400
2007-06-21	112.90	116.60	110.91	114.28	4063600
2007-06-22	114.20	115.85	113.08	113.41	2531800
2007-06-25	113.32	114.00	111.72	111.93	2672000
2007-06-26	111.93	112.14	107.14	108.07	3128900
2007-06-27	106.36	108.41	105.08	107.75	3535386
2007-06-28	108.00	110.22	107.93	108.70	2395885
2007-06-29	109.27	110.39	107.67	108.75	2119057
2007-07-02	110.00	112.00	109.65	111.86	1974400
2007-07-03	111.26	112.24	110.86	111.63	892900
2007-07-05	111.35	112.61	111.14	112.56	1862850
2007-07-06	113.08	114.23	112.05	113.27	1699800
2007-07-09	114.40	115.25	112.86	113.07	1436017
2007-07-10	112.89	113.04	109.50	109.74	2495500
2007-07-11	111.00	112.26	109.50	111.11	2678000
2007-07-12	112.60	114.45	111.11	114.41	2551100
2007-07-13	115.00	116.37	114.07	116.10	1972900
2007-07-16	116.37	116.37	112.95	114.47	1798977
2007-07-17	115.14	115.14	113.07	113.53	2196400
2007-07-18	112.64	114.35	112.11	114.23	1993800
2007-07-19	113.10	113.69	108.77	110.56	3913059
2007-07-20	107.00	109.24	105.10	105.33	3993118
2007-07-23	106.59	107.28	105.30	105.99	2541500
2007-07-24	108.50	109.43	105.75	106.41	3650113
2007-07-25	106.75	107.50	102.37	104.04	3949984
2007-07-26	102.55	102.88	96.99	99.69	4876051
2007-07-27	99.69	102.43	97.38	97.73	3621092
2007-07-30	98.05	101.29	97.74	100.41	9392110
2007-07-31	101.52	102.74	98.29	98.29	3359556
2007-08-01	97.81	98.64	92.40	95.61	5854327
2007-08-02	95.72	97.25	94.66	95.64	3933696
2007-08-03	95.38	95.96	91.39	91.53	3641124
2007-08-06	91.61	92.18	87.02	91.95	5290549
2007-08-07	91.16	94.00	89.71	92.21	5171004
2007-08-08	93.00	95.75	91.70	92.50	3644800
2007-08-09	89.50	90.58	84.49	84.65	7530445
2007-08-10	84.15	87.93	83.00	86.66	6973186
2007-08-13	88.00	90.20	87.65	87.72	3785000
2007-08-14	88.50	89.05	85.27	86.26	3376617
2007-08-15	86.90	87.25	80.26	81.00	4798525
2007-08-16	80.20	81.00	74.41	80.42	7079599
2007-08-17	84.00	84.83	79.98	82.24	5528256
2007-08-20	83.17	85.98	81.75	84.33	4056890
2007-08-21	84.04	89.17	83.49	88.88	4448380
2007-08-22	90.63	92.73	90.11	92.73	4054400
2007-08-23	93.70	93.75	89.51	90.80	3679900
2007-08-24	91.79	93.39	90.08	93.39	3145100
2007-08-27	93.60	95.58	92.70	93.01	2798204
2007-08-28	91.53	91.53	87.01	87.58	4069000
2007-08-29	88.55	90.16	87.52	90.16	3054500
2007-08-30	88.21	90.70	88.10	90.02	2688900
2007-08-31	91.51	95.00	91.35	94.48	3410900
2007-09-04	93.34	96.59	92.49	95.25	3251600
2007-09-05	94.25	94.72	93.21	93.75	3713800
2007-09-06	94.66	96.57	94.25	95.76	3284200
2007-09-07	95.19	96.21	93.46	93.90	4140300
2007-09-10	94.41	95.30	90.48	91.05	3515100
2007-09-11	92.44	93.20	90.89	91.89	3238400
2007-09-12	89.91	91.16	88.96	89.26	3857020
2007-09-13	90.36	92.23	89.50	90.29	3077300
2007-09-14	90.00	92.62	89.00	91.64	2710846
2007-09-17	91.50	92.84	90.52	91.19	2098270
2007-09-18	92.00	98.05	91.06	97.75	4005850
2007-09-19	98.64	103.54	98.18	100.33	6068100
2007-09-20	100.92	104.28	99.92	103.52	4799600
2007-09-21	104.60	105.82	103.52	105.07	3525206
2007-09-24	106.35	108.47	102.41	104.06	5676800
2007-09-25	103.51	104.77	101.63	104.40	2368300
2007-09-26	105.25	106.79	104.26	105.05	2491400
2007-09-27	106.23	107.47	104.95	106.04	2555100
2007-09-28	105.75	106.65	104.90	105.94	2169300
2007-10-01	106.50	107.67	105.18	107.28	2166500
2007-10-02	108.35	111.47	107.80	110.23	3666496
2007-10-03	109.06	109.86	106.96	107.36	2227400
2007-10-04	105.18	106.11	102.86	103.25	5078100
2007-10-05	104.50	105.61	102.37	105.29	4547424
2007-10-08	104.67	107.37	104.11	105.48	1972000
2007-10-09	105.87	107.93	105.06	107.51	3101500
2007-10-10	107.90	109.36	106.98	108.13	2271964
2007-10-11	108.78	110.54	105.10	106.71	2691391
2007-10-12	105.00	106.07	104.06	106.07	2601840
2007-10-15	106.97	111.47	106.43	108.70	4630100
2007-10-16	107.00	107.53	103.50	104.41	3785500
2007-10-17	106.49	109.10	105.82	106.99	3916575
2007-10-18	105.71	110.12	105.54	109.24	2721500
2007-10-19	108.75	109.50	104.81	104.99	2921500
2007-10-22	103.09	105.40	102.09	105.36	3230300
2007-10-23	105.78	107.30	104.40	106.20	2838900
2007-10-24	105.20	107.43	103.75	105.48	3045500
2007-10-25	105.35	107.49	104.14	104.99	2675250
2007-10-26	105.75	111.33	105.16	111.28	3416650
2007-10-29	111.40	114.68	110.60	112.50	3971400
2007-10-30	105.91	108.77	104.13	104.62	4930500
2007-10-31	105.10	108.92	103.95	107.90	3808266
2007-11-01	106.37	107.12	99.30	100.10	4659987
2007-11-02	100.67	102.90	98.24	101.20	4173600
2007-11-05	101.13	102.29	98.31	100.87	3696810
2007-11-06	102.20	104.50	100.38	104.22	3239552
2007-11-07	103.00	103.00	98.64	98.86	3334425
2007-11-08	100.10	101.27	95.17	98.28	4590239
2007-11-09	97.18	97.19	94.00	94.06	4290802
2007-11-12	93.71	93.72	87.15	87.97	6311054
2007-11-13	89.60	91.36	88.20	90.85	4152986
2007-11-14	92.67	95.33	91.02	92.05	3405663
2007-11-15	91.87	92.11	88.81	90.47	4223181
2007-11-16	90.90	91.50	87.44	89.58	3028710
2007-11-19	89.99	91.00	85.27	86.42	4908711
2007-11-20	86.73	89.85	85.55	87.00	5425676
2007-11-21	86.46	93.00	85.05	91.14	7642881
2007-11-23	92.67	94.68	91.57	93.90	2038233
2007-11-26	94.00	94.57	89.14	89.66	4890978
2007-11-27	90.30	91.45	88.95	90.79	3038820
2007-11-28	91.55	97.41	91.13	96.16	3814736
2007-11-29	96.04	98.85	94.42	97.67	2982193
2007-11-30	101.42	101.84	96.47	97.70	4083749
2007-12-03	98.46	98.46	94.62	95.21	2602890
2007-12-04	94.45	95.26	93.24	94.00	2083155
2007-12-05	95.06	97.81	95.06	96.68	2071641
2007-12-06	97.00	101.22	96.16	100.60	3115765
2007-12-07	101.35	104.48	99.00	103.64	3536581
2007-12-10	103.64	109.22	103.64	108.26	4983363
2007-12-11	108.27	111.81	105.75	106.00	6921375
2007-12-12	109.18	113.73	108.00	113.22	7277188
2007-12-13	112.02	112.19	107.25	110.38	4070709
2007-12-14	109.79	110.38	107.36	108.73	2226399
2007-12-17	108.04	108.04	103.57	104.29	3005893
2007-12-18	105.26	105.39	101.00	104.62	2799569
2007-12-19	103.64	106.94	102.57	105.26	2376241
2007-12-20	106.24	109.14	104.83	108.76	2215959
2007-12-21	110.05	115.22	109.37	115.22	4335637
2007-12-24	115.99	117.17	114.50	115.58	1082133
2007-12-26	116.67	120.29	114.86	120.03	2319701
2007-12-27	119.00	119.84	117.17	117.17	2361677
2007-12-28	119.18	120.00	117.67	119.77	1970461
2007-12-31	119.15	121.12	118.26	120.91	1984513
2008-01-02	120.59	121.93	111.44	113.64	5380414
2008-01-03	114.24	115.35	111.14	112.41	3171154
2008-01-04	110.51	110.59	105.06	106.05	4058338
2008-01-07	106.87	106.99	96.72	101.35	5582681
2008-01-08	102.06	105.96	98.18	98.65	4106505
2008-01-09	98.52	101.25	96.00	101.24	4483745
2008-01-10	100.68	112.15	100.10	109.64	6926302
2008-01-11	108.64	110.92	105.51	106.58	3777973
2008-01-14	108.38	113.10	106.95	112.32	3387038
2008-01-15	111.13	111.13	103.89	106.87	3785139
2008-01-16	104.56	110.74	102.00	106.80	6202193
2008-01-17	107.43	109.16	99.30	99.30	6050364
2008-01-18	100.27	105.45	99.79	104.72	6057523
2008-01-22	96.29	106.07	96.29	101.90	7614134
2008-01-23	97.02	104.84	91.11	104.18	8659310
2008-01-24	105.09	110.98	103.97	108.45	6629238
2008-01-25	109.71	114.57	107.06	108.99	5133843
2008-01-28	107.14	110.07	105.10	110.07	3465872
2008-01-29	103.28	105.38	99.51	102.58	9673908
2008-01-30	100.61	105.20	98.01	102.18	6762447
2008-01-31	98.92	102.11	96.29	101.75	8073152
2008-02-01	104.26	109.54	104.26	107.21	5575489
2008-02-04	107.00	107.95	102.54	102.54	3541802
2008-02-05	100.14	101.44	97.67	98.17	4326349
2008-02-06	99.27	99.96	95.11	95.82	4329819
2008-02-07	95.72	98.28	92.47	96.90	5521811
2008-02-08	95.92	99.77	95.84	98.99	3821206
2008-02-11	99.68	100.95	97.76	100.27	3116944
2008-02-12	101.77	104.38	98.68	99.48	3826319
2008-02-13	100.59	105.69	100.16	104.73	4260593
2008-02-14	104.95	106.38	102.67	103.89	4765172
2008-02-15	103.27	104.87	101.45	104.10	3874325
2008-02-19	107.41	109.95	105.61	106.87	6345240
2008-02-20	106.14	112.89	104.79	112.29	5618002
2008-02-21	112.47	113.13	106.80	107.51	7211818
2008-02-22	107.74	109.86	104.18	108.50	5797559
2008-02-25	108.60	113.74	107.61	113.05	3725755
2008-02-26	112.28	116.39	112.00	114.31	6227908
2008-02-27	113.05	115.06	111.10	112.21	4341943
2008-02-28	111.29	115.47	110.52	115.00	4558481
2008-02-29	113.50	113.75	106.76	108.45	5738843
2008-03-03	108.54	110.18	105.62	107.73	4921787
2008-03-04	106.55	110.73	106.38	109.18	5023170
2008-03-05	109.91	114.69	109.68	114.69	4381020
2008-03-06	113.90	115.84	111.68	112.13	3813898
2008-03-07	110.77	113.91	107.90	109.27	4516346
2008-03-10	109.99	110.45	103.22	103.60	4079189
2008-03-11	106.16	112.25	106.16	111.93	4007996
2008-03-12	112.30	115.08	111.51	113.06	3411433
2008-03-13	111.28	118.30	109.17	117.33	5812172
2008-03-14	119.48	120.75	114.60	117.65	6527621
2008-03-17	114.58	116.19	110.24	113.17	5179732
2008-03-18	115.01	121.07	114.70	120.27	4533019
2008-03-19	119.95	123.41	109.56	109.86	6216613
2008-03-20	110.06	116.50	107.70	114.54	6751391
2008-03-24	115.49	122.35	115.01	118.50	4772089
2008-03-25	120.98	126.39	119.87	124.56	4915014
2008-03-26	124.16	127.60	121.41	126.43	5307932
2008-03-27	126.14	126.31	121.09	121.52	3567172
2008-03-28	123.84	127.21	123.84	125.69	4829334
2008-03-31	125.85	128.30	123.48	126.87	4129682
2008-04-01	125.37	132.83	122.00	132.65	7798466
2008-04-02	131.60	135.49	130.45	134.75	5467673
2008-04-03	133.20	139.98	132.91	137.91	5170541
2008-04-04	138.04	141.99	136.66	140.70	5645624
2008-04-07	144.09	148.08	141.19	143.72	9215003
2008-04-08	142.49	146.24	142.30	145.55	5024116
2008-04-09	144.94	145.44	140.71	141.63	4031232
2008-04-10	141.69	146.00	140.00	145.75	4372353
2008-04-11	143.05	145.40	141.76	142.40	4600214
2008-04-14	142.00	144.74	140.27	143.89	3548322
2008-04-15	145.00	147.85	143.43	146.63	3867228
2008-04-16	148.49	155.75	148.38	155.37	6540247
2008-04-17	151.72	155.99	150.13	154.78	5963329
2008-04-18	152.79	158.23	151.63	154.55	5339141
2008-04-21	153.00	157.19	153.00	156.94	3886032
2008-04-22	156.40	157.96	152.57	153.69	4334812
2008-04-23	154.24	155.00	151.53	152.77	4256483
2008-04-24	152.68	153.29	146.50	148.89	4482480
2008-04-25	148.57	152.50	145.27	152.48	3494872
2008-04-28	153.45	153.95	149.24	153.00	3525513
2008-04-29	148.92	153.37	147.25	151.35	6019114
2008-04-30	152.98	156.38	151.71	153.95	4738118
2008-05-01	153.49	154.46	147.50	151.66	5834449
2008-05-02	153.50	157.96	151.24	157.06	4373665
2008-05-05	157.94	166.89	157.25	166.85	6208925
2008-05-06	165.59	173.00	164.66	168.66	6709599
2008-05-07	168.38	172.41	165.00	167.72	5806718
2008-05-08	168.75	173.99	168.13	173.31	4457764
2008-05-09	172.50	172.50	165.83	171.12	6526820
2008-05-12	171.60	172.60	167.73	171.78	4180473
2008-05-13	171.62	173.41	169.44	173.41	3357353
2008-05-14	173.84	176.89	171.35	171.98	4696986
2008-05-15	172.71	177.20	172.71	176.61	4715232
2008-05-16	177.17	181.33	177.17	181.27	4803508
2008-05-19	182.16	185.35	179.25	180.22	5024904
2008-05-20	179.00	184.16	175.02	184.02	6062605
2008-05-21	183.46	185.55	175.99	176.10	6195084
2008-05-22	177.09	182.02	170.41	172.15	7794643
2008-05-23	172.27	174.00	165.91	172.23	5968465
2008-05-27	172.24	172.25	166.20	169.05	4949355
2008-05-28	169.02	176.18	169.01	175.67	4303456
2008-05-29	173.86	175.24	169.52	170.59	4494829
2008-05-30	172.50	176.79	172.02	172.71	5371972
2008-06-02	172.00	175.69	170.01	171.87	3437741
2008-06-03	173.68	179.63	172.91	176.57	6238492
2008-06-04	175.72	179.48	172.63	173.22	4369529
2008-06-05	177.00	184.59	175.25	183.15	7318591
2008-06-06	181.69	185.55	179.40	180.27	5278849
2008-06-09	182.46	185.74	180.14	184.29	4674516
2008-06-10	182.53	182.53	174.13	176.41	5818412
2008-06-11	177.50	178.49	170.82	172.46	5997707
2008-06-12	174.16	174.16	163.90	166.58	6167828
2008-06-13	168.57	175.35	168.14	174.61	4947641
2008-06-16	174.00	177.35	172.47	172.83	2825770
2008-06-17	173.00	175.98	169.10	169.85	4142531
2008-06-18	169.01	176.15	169.01	174.80	3892558
2008-06-19	178.46	183.83	177.27	182.17	6645266
2008-06-20	185.93	186.49	181.09	182.79	6722109
2008-06-23	185.95	191.96	185.88	191.02	5532515
2008-06-24	193.95	196.00	188.70	189.51	5568604
2008-06-25	190.52	193.99	184.88	191.96	5473772
2008-06-26	189.97	192.60	183.73	185.33	5089638
2008-06-27	185.16	189.47	182.70	186.93	4812970
2008-06-30	188.91	191.09	184.17	184.78	3803517
2008-07-01	182.01	182.01	168.71	175.35	10759415
2008-07-02	175.69	182.79	151.61	153.40	16423553
2008-07-03	155.04	160.22	149.04	155.80	10546004
2008-07-07	157.94	163.38	155.70	157.75	10311942
2008-07-08	157.95	157.99	146.96	150.55	10618558
2008-07-09	156.55	170.27	155.84	158.17	16878980
2008-07-10	161.50	167.90	156.06	165.39	9955891
2008-07-11	162.97	167.00	158.58	163.56	6693213
2008-07-14	168.83	168.83	159.26	161.00	5384891
2008-07-15	158.33	159.46	149.71	155.05	7411851
2008-07-16	157.30	157.30	146.41	154.01	6834699
2008-07-17	150.93	157.50	141.80	145.19	11475638
2008-07-18	147.00	151.85	140.23	142.49	9008354
2008-07-21	144.78	150.45	142.73	150.36	8102871
2008-07-22	148.99	150.37	141.49	146.01	7284526
2008-07-23	145.91	148.49	139.31	140.59	5014319
2008-07-24	140.37	142.73	133.69	136.02	8579277
2008-07-25	137.94	143.70	135.60	141.07	5315116
2008-07-28	142.86	148.33	140.33	145.33	5788723
2008-07-29	157.10	169.48	157.08	165.76	16371399
2008-07-30	167.65	170.85	159.47	166.85	9286289
2008-07-31	164.96	165.96	156.66	160.36	7778183
2008-08-01	160.00	161.00	151.43	151.43	5882242
2008-08-04	149.69	150.00	136.64	139.87	9845139
2008-08-05	141.71	146.24	136.50	143.17	9447383
2008-08-06	145.73	147.44	141.41	144.34	6889631
2008-08-07	145.70	145.97	140.21	143.51	6208893
2008-08-08	140.76	141.73	135.23	137.70	7372071
2008-08-11	137.75	138.30	126.60	128.46	11070503
2008-08-12	129.00	132.25	126.90	129.86	10144513
2008-08-13	130.81	139.25	129.36	137.92	8683253
2008-08-14	136.82	139.40	131.92	134.96	7147493
2008-08-15	133.00	134.78	128.11	130.88	5837994
2008-08-18	131.87	135.35	130.00	131.44	4758626
2008-08-19	130.64	138.22	130.50	136.12	5464806
2008-08-20	138.49	142.41	135.78	142.41	7022568
2008-08-21	143.99	144.09	137.71	139.20	5195883
2008-08-22	138.93	138.93	131.95	133.76	4171862
2008-08-25	133.79	133.88	126.86	128.14	5441733
2008-08-26	128.59	130.75	126.20	129.85	4568333
2008-08-27	130.61	133.14	130.02	132.19	3947735
2008-08-28	133.19	134.83	130.32	132.65	4416135
2008-08-29	132.00	134.88	131.57	133.07	2260921
2008-09-02	127.80	128.00	119.30	119.39	8454319
2008-09-03	120.88	124.02	115.80	118.75	9793250
2008-09-04	117.75	119.37	111.53	112.67	9047806
2008-09-05	112.49	114.55	107.48	113.61	12340328
2008-09-08	116.39	116.70	105.51	107.61	10256298
2008-09-09	103.72	104.34	92.59	93.69	18633322
2008-09-10	95.70	102.43	95.01	100.05	13649212
2008-09-11	97.01	104.87	95.10	104.35	11888963
2008-09-12	104.79	109.35	102.21	108.73	10265482
2008-09-15	103.45	105.38	96.15	96.61	9371761
2008-09-16	92.96	101.75	90.00	101.07	11179309
2008-09-17	97.60	98.00	86.25	90.20	14292374
2008-09-18	91.99	95.81	87.50	94.06	15070259
2008-09-19	104.15	104.70	95.05	103.00	9221920
2008-09-22	103.88	106.04	99.23	99.23	7722125
2008-09-23	98.99	100.82	93.34	93.67	7757122
2008-09-24	94.97	94.97	89.51	90.10	7688108
2008-09-25	90.52	91.33	85.62	89.52	10462905
2008-09-26	86.75	87.66	84.79	87.26	7139259
2008-09-29	83.00	83.00	68.62	72.33	13481549
2008-09-30	74.86	78.65	72.73	77.61	9302543
2008-10-01	77.11	77.92	70.13	70.95	11457067
2008-10-02	68.67	69.00	62.28	63.41	11758197
2008-10-03	64.66	70.00	63.14	63.50	11257398
2008-10-06	59.59	60.47	52.06	59.62	20197387
2008-10-07	61.04	62.35	51.28	51.28	17563489
2008-10-08	49.45	58.00	45.40	53.37	27083301
2008-10-09	55.02	57.29	45.85	46.39	13442837
2008-10-10	42.78	49.72	39.30	44.59	22152143
2008-10-13	48.79	52.27	44.30	51.08	16393443
2008-10-14	53.50	55.39	45.61	47.18	16921611
2008-10-15	44.67	44.82	38.37	38.82	14490158
2008-10-16	40.21	43.16	36.76	42.00	17768267
2008-10-17	40.56	45.35	39.72	41.24	15134773
2008-10-20	42.79	46.23	42.19	45.86	11778562
2008-10-21	44.84	46.50	42.22	42.35	13567848
2008-10-22	39.79	40.00	34.13	35.97	16961858
2008-10-23	35.95	38.00	33.49	35.51	15561959
2008-10-24	31.11	36.65	30.48	34.68	13127529
2008-10-27	33.88	36.00	30.65	30.82	12207451
2008-10-28	32.18	36.20	28.43	35.20	22825703
2008-10-29	35.00	36.42	32.22	35.37	18236003
2008-10-30	36.78	38.88	35.79	37.78	16636706
2008-10-31	36.93	37.57	35.61	36.88	9321419
2008-11-03	37.07	39.45	36.31	38.28	12924054
2008-11-04	39.37	42.58	38.76	41.17	12969886
2008-11-05	39.38	41.24	37.40	37.75	11138292
2008-11-06	36.73	37.18	31.82	32.21	12886711
2008-11-07	33.06	34.68	32.06	33.68	8126630
2008-11-10	36.12	36.70	33.09	34.02	10142882
2008-11-11	33.08	33.78	31.75	32.38	8636457
2008-11-12	31.48	31.57	27.27	27.38	12835477
2008-11-13	28.23	31.25	26.60	31.23	15590587
2008-11-14	29.81	31.80	29.39	29.75	9886949
2008-11-17	29.39	30.37	28.03	28.64	9723028
2008-11-18	29.19	29.81	27.67	29.10	8234585
2008-11-19	28.61	29.56	25.20	25.21	10714211
2008-11-20	24.90	25.28	20.71	20.97	14379483
2008-11-21	22.50	24.91	21.67	24.91	15094439
2008-11-24	26.35	28.49	25.41	27.85	12277403
2008-11-25	28.07	29.01	26.30	27.57	8552332
2008-11-26	26.82	29.90	26.61	29.90	10289443
2008-11-28	29.00	30.40	28.40	30.40	3052489
2008-12-01	28.70	29.07	25.39	25.64	8769098
2008-12-02	26.44	27.99	26.28	27.49	9771823
2008-12-03	26.00	27.69	25.42	27.63	6497600
2008-12-04	27.25	30.35	26.30	26.72	8395599
2008-12-05	26.08	28.81	25.80	28.76	8188044
2008-12-08	31.60	37.11	31.40	35.79	15900534
2008-12-09	34.47	38.91	34.20	34.98	19916965
2008-12-10	36.68	38.00	36.11	37.64	11512412
2008-12-11	37.20	40.70	36.28	37.22	15031300
2008-12-12	35.14	39.04	34.80	39.03	10798054
2008-12-15	40.17	40.75	36.52	37.17	11655877
2008-12-16	38.00	40.50	36.67	40.25	11965223
2008-12-17	39.53	44.13	38.75	42.12	13307261
2008-12-18	41.63	42.15	36.10	37.34	12544131
2008-12-19	37.98	38.08	35.60	37.13	9499759
2008-12-22	36.26	36.82	33.40	33.64	8414114
2008-12-23	34.57	35.80	33.80	34.46	6221946
2008-12-24	34.70	34.72	33.76	34.04	1739455
2008-12-26	34.00	35.50	33.77	35.20	3329551
2008-12-29	35.83	35.83	34.12	34.85	5377341
2008-12-30	35.58	37.76	34.55	37.55	7350628
2008-12-31	37.52	38.90	37.17	37.20	7075758
2009-01-02	37.72	40.06	37.50	39.51	9966400
2009-01-05	39.38	40.85	38.05	39.48	10909178
2009-01-06	41.03	41.47	38.36	40.14	11546491
2009-01-07	39.06	39.22	36.86	37.21	7676605
2009-01-08	36.98	38.47	36.13	38.34	6595356
2009-01-09	38.64	38.99	36.51	36.70	6376795
2009-01-12	35.88	36.00	31.80	31.97	14363092
2009-01-13	31.54	33.31	31.19	32.80	9100951
2009-01-14	31.97	32.20	30.00	30.34	7908121
2009-01-15	30.86	33.41	28.89	32.29	14759704
2009-01-16	33.22	34.09	31.13	32.58	9509495
2009-01-20	31.61	32.58	29.96	30.10	7223519
2009-01-21	31.01	31.99	29.85	31.80	7791368
2009-01-22	30.87	31.28	29.63	30.00	9169308
2009-01-23	28.77	32.00	28.36	30.79	9370578
2009-01-26	30.82	32.20	29.04	29.46	9537299
2009-01-27	31.97	32.35	30.72	31.49	18127200
2009-01-28	32.70	34.90	32.50	34.80	14868273
2009-01-29	33.81	34.00	32.59	32.89	10674039
2009-01-30	31.85	32.10	29.50	30.03	13192050
2009-02-02	29.34	29.70	27.73	28.18	12972565
2009-02-03	28.46	29.67	28.34	29.02	8795037
2009-02-04	29.79	31.46	29.68	30.41	11521514
2009-02-05	30.46	31.95	29.20	31.43	9279997
2009-02-06	31.95	35.00	31.55	34.46	14449717
2009-02-09	35.00	36.70	34.16	35.05	14624735
2009-02-10	35.03	35.05	30.79	31.16	15368658
2009-02-11	31.97	32.31	29.79	30.75	12795659
2009-02-12	30.00	31.61	29.05	31.54	12132917
2009-02-13	31.49	32.08	30.25	30.61	9703682
2009-02-17	28.95	29.16	27.20	27.33	12754076
2009-02-18	27.69	27.70	24.71	25.46	17870314
2009-02-19	26.51	26.98	24.46	24.77	12732112
2009-02-20	23.82	25.62	23.39	24.80	13274664
2009-02-23	25.22	25.35	20.10	21.53	19571201
2009-02-24	21.61	22.27	20.28	22.15	20427204
2009-02-25	22.41	22.89	20.78	20.92	16686938
2009-02-26	21.60	21.98	19.93	20.06	14665147
2009-02-27	19.67	20.81	19.03	19.67	15011639
2009-03-02	19.20	19.32	16.80	16.88	18687037
2009-03-03	17.46	17.95	16.94	17.21	17755535
2009-03-04	18.72	19.37	18.15	18.93	23990502
2009-03-05	18.00	18.72	17.39	17.64	18562993
2009-03-06	18.13	18.90	16.97	17.69	17845800
2009-03-09	17.38	18.40	17.08	17.42	15250419
2009-03-10	18.38	20.40	18.21	20.08	19400221
2009-03-11	20.75	20.87	18.84	19.33	17000276
2009-03-12	18.74	19.28	17.61	19.10	21377218
2009-03-13	19.50	19.53	17.62	18.18	19677283
2009-03-16	18.53	19.60	17.87	18.40	16882528
2009-03-17	17.46	17.87	16.66	17.81	19435137
2009-03-18	17.55	19.57	17.15	19.17	20089799
2009-03-19	20.16	22.45	19.92	20.94	31639063
2009-03-20	21.37	21.49	19.25	19.72	20139261
2009-03-23	20.90	22.14	19.91	22.08	22958063
2009-03-24	21.60	24.27	21.05	23.32	26374213
2009-03-25	23.79	25.74	22.48	23.47	34698318
2009-03-26	24.44	25.11	24.11	24.74	19796221
2009-03-27	24.20	24.92	23.26	24.35	16625233
2009-03-30	22.74	22.74	20.90	21.55	17419900
2009-03-31	22.31	22.31	20.79	21.13	18586933
2009-04-01	20.50	22.92	20.17	22.62	18641148
2009-04-02	24.09	25.50	23.78	25.18	22057197
2009-04-03	24.65	26.45	24.50	25.87	19970473
2009-04-06	25.12	25.38	24.33	25.16	12912918
2009-04-07	24.13	24.78	23.31	23.39	13454004
2009-04-08	24.18	24.36	22.65	23.85	11572042
2009-04-09	25.24	26.16	24.85	26.11	14529163
2009-04-13	25.58	27.72	25.18	27.37	13238389
2009-04-14	26.87	27.88	25.82	26.08	14152468
2009-04-15	26.14	27.61	25.73	27.61	15673708
2009-04-16	28.23	29.24	27.02	28.74	17938589
2009-04-17	28.77	30.38	28.10	29.96	19929346
2009-04-20	28.75	28.75	26.55	26.58	15333992
2009-04-21	25.56	28.51	25.49	28.28	14652698
2009-04-22	27.73	29.54	27.22	28.35	13575909
2009-04-23	27.59	28.16	26.57	27.03	16205203
2009-04-24	27.56	29.39	27.27	29.03	16557912
2009-04-27	27.76	28.59	27.20	27.71	15744789
2009-04-28	25.47	27.09	25.19	26.15	26649532
2009-04-29	26.33	26.85	25.50	25.50	50019098
2009-04-30	26.17	26.80	25.76	26.55	29138784
2009-05-01	26.64	29.02	26.58	28.56	22842641
2009-05-04	29.44	31.70	29.32	31.46	23021776
2009-05-05	30.55	31.22	29.71	30.81	22595628
2009-05-06	31.92	31.94	30.33	31.20	20118428
2009-05-07	32.17	32.97	29.30	29.99	19559328
2009-05-08	30.98	31.65	30.16	31.30	15929722
2009-05-11	30.23	30.45	29.14	29.30	16080251
2009-05-12	29.55	29.82	27.60	28.87	16859945
2009-05-13	27.99	28.19	26.27	26.71	19471436
2009-05-14	26.81	27.70	25.96	27.39	13920288
2009-05-15	27.61	28.19	26.71	27.13	11371250
2009-05-18	27.76	28.54	27.06	28.53	12904222
2009-05-19	28.56	30.71	28.53	29.94	17897086
2009-05-20	31.15	32.80	30.76	31.24	21282822
2009-05-21	30.24	30.64	29.45	30.00	14324136
2009-05-22	30.44	30.74	29.37	29.49	12701930
2009-05-26	28.76	30.99	28.62	30.73	14060947
2009-05-27	31.06	33.54	30.91	31.78	19893890
2009-05-28	32.49	33.17	31.72	32.80	14576023
2009-05-29	33.22	34.08	33.11	34.08	16217401
2009-06-01	35.58	37.39	35.24	36.82	18914737
2009-06-02	36.90	37.84	36.14	36.43	15025060
2009-06-03	35.75	35.93	33.39	33.98	17003155
2009-06-04	34.44	36.07	33.86	35.58	13985340
2009-06-05	36.37	37.25	35.32	36.21	19216912
2009-06-08	35.02	35.42	33.86	35.06	14854046
2009-06-09	36.35	38.03	36.11	37.82	18895195
2009-06-10	39.22	40.21	38.52	40.13	24732940
2009-06-11	40.29	43.15	40.20	41.83	31192157
2009-06-12	40.92	41.17	38.80	39.32	26734964
2009-06-15	38.02	38.23	37.01	37.10	16862649
2009-06-16	38.18	38.86	36.07	36.70	18637207
2009-06-17	36.24	37.04	35.02	36.16	18826681
2009-06-18	36.35	37.28	35.58	36.82	13549464
2009-06-19	37.68	37.99	37.01	37.57	13396813
2009-06-22	36.55	36.99	34.00	34.12	14693950
2009-06-23	34.28	35.10	33.12	34.54	18121280
2009-06-24	35.33	36.29	34.62	35.13	14353944
2009-06-25	34.72	36.08	34.55	35.96	10308717
2009-06-26	35.78	37.40	35.66	36.91	15876208
2009-06-29	37.39	37.80	36.75	37.01	16411168
2009-06-30	37.02	37.45	35.58	35.74	11474513
2009-07-01	36.36	36.77	34.61	34.79	13184729
2009-07-02	34.03	34.85	33.50	34.00	9457378
2009-07-06	33.00	33.41	31.49	32.03	15365086
2009-07-07	32.30	32.81	31.45	31.63	14377129
2009-07-08	31.70	32.28	29.35	30.50	21197205
2009-07-09	31.70	32.12	31.20	31.39	13886302
2009-07-10	31.00	31.26	30.00	30.77	11151245
2009-07-13	31.05	31.69	30.00	31.64	10556524
2009-07-14	32.16	32.87	31.91	32.57	11483710
2009-07-15	33.90	35.20	33.40	35.03	12918685
2009-07-16	35.12	36.82	34.89	36.49	14053180
2009-07-17	36.46	38.00	36.30	37.42	16146939
2009-07-20	38.26	39.58	38.05	39.48	19132338
2009-07-21	40.60	40.61	37.48	39.01	18136547
2009-07-22	38.15	39.17	37.78	38.13	12852105
2009-07-23	37.99	39.96	37.81	39.63	13146890
2009-07-24	39.40	40.75	39.25	40.72	10774614
2009-07-27	41.06	41.73	40.24	41.27	10595441
2009-07-28	39.61	40.93	39.25	40.35	20405994
2009-07-29	39.05	39.20	37.21	37.49	19677019
2009-07-30	38.40	39.42	38.01	38.61	12657862
2009-07-31	38.64	40.19	38.50	39.75	10732998
2009-08-03	41.17	43.17	40.88	43.03	20685180
2009-08-04	42.50	43.74	42.42	43.51	14618475
2009-08-05	44.00	45.23	42.96	44.99	17627898
2009-08-06	45.38	45.81	43.01	43.40	19456998
2009-08-07	44.28	45.30	42.85	44.94	16509909
2009-08-10	44.25	44.45	43.22	43.85	11705965
2009-08-11	43.25	43.42	42.22	43.20	11165762
2009-08-12	43.22	45.59	43.00	45.05	14354873
2009-08-13	45.79	47.41	44.95	47.32	14729568
2009-08-14	47.60	47.60	45.79	46.14	12568186
2009-08-17	43.64	43.71	42.19	42.32	16183313
2009-08-18	42.79	44.01	42.25	43.69	13172278
2009-08-19	42.46	43.80	41.57	43.21	14794366
2009-08-20	43.31	43.94	43.21	43.71	9640141
2009-08-21	44.50	45.24	44.43	44.86	9667859
2009-08-24	45.50	46.15	44.82	45.00	10437118
2009-08-25	45.40	45.76	44.19	44.32	9958509
2009-08-26	44.00	44.27	43.02	43.24	13394505
2009-08-27	43.33	43.81	41.84	43.44	13260856
2009-08-28	44.34	44.79	43.65	44.60	12041513
2009-08-31	43.61	43.93	43.17	43.78	8976586
2009-09-01	43.39	44.79	41.78	41.95	14151042
2009-09-02	41.67	42.30	41.10	41.71	7948764
2009-09-03	42.69	42.85	41.51	42.16	7474603
2009-09-04	42.14	42.61	41.38	42.36	6949171
2009-09-08	43.48	43.86	42.75	43.28	9076942
2009-09-09	43.68	44.66	42.79	44.30	11044788
2009-09-10	44.23	45.97	43.75	45.75	11775493
2009-09-11	46.62	47.27	45.03	45.86	14031318
2009-09-14	44.81	46.80	44.61	46.72	10254806
2009-09-15	46.59	49.87	46.50	48.98	17992018
2009-09-16	50.16	50.62	49.33	49.81	16574412
2009-09-17	49.50	50.45	48.59	49.15	13602045
2009-09-18	49.42	49.65	48.40	49.03	11288370
2009-09-21	47.77	48.38	47.26	48.02	8391712
2009-09-22	49.56	50.33	49.22	50.24	9931627
2009-09-23	50.25	51.65	49.60	49.83	13339944
2009-09-24	50.09	50.20	47.52	47.96	11934689
2009-09-25	47.22	48.40	46.34	46.63	9523502
2009-09-28	46.26	47.25	45.20	46.31	10944549
2009-09-29	46.20	46.97	45.43	45.56	10287692
2009-09-30	46.17	46.31	43.93	44.37	14786034
2009-10-01	44.04	44.33	42.15	42.26	14392623
2009-10-02	41.37	41.93	40.40	40.75	17374266
2009-10-05	41.37	42.87	41.00	42.63	12852098
2009-10-06	43.62	43.80	42.20	42.65	13097091
2009-10-07	42.84	43.29	41.92	42.59	9692992
2009-10-08	43.96	44.57	43.16	44.12	11451710
2009-10-09	43.81	44.16	43.32	43.85	7538133
2009-10-12	44.11	44.18	42.26	42.41	11473881
2009-10-13	42.43	43.97	41.86	43.81	11809770
2009-10-14	44.88	45.29	44.22	45.04	11756825
2009-10-15	44.50	45.87	44.30	45.63	9337340
2009-10-16	44.64	44.71	43.31	43.44	10931157
2009-10-19	43.69	43.80	42.50	42.57	11712488
2009-10-20	43.34	43.34	41.51	42.28	12788784
2009-10-21	41.90	43.10	41.55	42.11	12358288
2009-10-22	41.73	42.00	40.29	41.63	10561536
2009-10-23	42.25	42.50	40.59	40.87	9129015
2009-10-26	41.31	42.28	40.36	40.58	11976989
2009-10-27	40.26	40.30	36.83	37.41	23981650
2009-10-28	37.20	37.38	35.22	35.53	17830155
2009-10-29	36.76	38.25	36.51	36.74	18629823
2009-10-30	36.82	38.00	33.97	34.49	18633595
2009-11-02	35.07	35.80	33.25	34.48	16644662
2009-11-03	33.97	35.92	33.75	35.50	13312004
2009-11-04	36.50	37.46	35.45	35.55	17378236
2009-11-05	36.17	36.84	35.81	36.81	9110437
2009-11-06	36.31	38.00	36.17	37.38	13744723
2009-11-09	38.03	38.97	38.03	38.71	8983488
2009-11-10	38.56	38.56	37.45	38.08	9531234
2009-11-11	38.82	39.82	38.73	39.30	12489812
2009-11-12	39.14	40.25	38.83	39.04	10465321
2009-11-13	39.16	40.15	39.05	39.49	8167212
2009-11-16	40.78	41.83	40.69	41.37	11020221
2009-11-17	41.22	42.46	41.01	42.30	8518736
2009-11-18	42.55	43.27	42.35	42.73	10155066
2009-11-19	42.12	42.23	40.60	41.28	9788667
2009-11-20	40.45	41.40	40.15	41.32	7756304
2009-11-23	42.15	42.90	42.02	42.22	7529925
2009-11-24	42.15	42.27	41.31	42.04	7044479
2009-11-25	42.51	43.71	42.23	43.67	7724119
2009-11-27	41.74	43.49	41.55	43.05	6187055
2009-11-30	44.55	44.96	44.05	44.66	13508596
2009-12-01	45.61	46.06	45.01	45.18	10084495
2009-12-02	45.39	46.05	45.08	45.42	7422377
2009-12-03	45.64	46.07	44.78	44.95	9470728
2009-12-04	45.78	46.40	43.31	44.39	13953662
2009-12-07	44.16	45.62	44.16	44.75	8496877
2009-12-08	44.20	44.68	43.71	44.23	8070310
2009-12-09	44.56	46.84	44.04	46.74	13993455
2009-12-10	46.62	47.14	45.83	46.07	9683520
2009-12-11	46.45	47.44	46.00	47.14	8332009
2009-12-14	46.50	48.75	46.50	48.61	8331205
2009-12-15	48.18	49.20	48.09	48.27	5920697
2009-12-16	48.95	49.88	48.74	49.67	9338014
2009-12-17	49.26	49.60	48.62	48.73	7412742
2009-12-18	49.42	49.47	48.36	49.23	7302993
2009-12-21	49.84	52.47	49.81	52.35	10824626
2009-12-22	52.34	53.20	51.69	53.10	8072190
2009-12-23	53.28	55.11	53.08	55.01	7076722
2009-12-24	55.26	57.02	55.14	56.86	6139911
2009-12-28	57.56	58.19	56.03	56.49	8673386
2009-12-29	56.77	56.89	54.56	54.71	8531549
2009-12-30	53.93	55.97	53.83	55.51	8012881
2009-12-31	55.75	56.15	55.06	55.12	3591207
2010-01-04	56.42	58.37	56.21	57.91	10342941
2010-01-05	58.07	58.45	57.27	57.83	9006855
2010-01-06	57.92	60.80	57.85	60.40	11837278
2010-01-07	60.24	61.00	58.87	60.91	12141817
2010-01-08	60.84	66.08	60.76	65.34	26002441
2010-01-11	66.20	66.45	62.80	62.93	19441273
2010-01-12	61.84	64.72	61.80	62.93	22936004
2010-01-13	63.70	63.95	61.42	63.17	13220126
2010-01-14	63.32	63.87	62.45	63.56	11052581
2010-01-15	63.26	63.63	61.62	62.04	12635285
2010-01-19	62.91	65.53	62.65	65.44	14134670
2010-01-20	64.02	64.08	62.24	63.26	15168479
2010-01-21	63.29	63.86	57.64	57.67	26907295
2010-01-22	56.30	58.47	54.30	55.00	28085824
2010-01-25	56.77	57.49	55.00	56.23	16028287
2010-01-26	52.66	53.40	49.48	49.61	41417523
2010-01-27	48.75	49.01	45.05	46.60	48032201
2010-01-28	47.27	47.66	45.23	45.58	27301501
2010-01-29	46.12	47.50	43.75	44.43	29908539
2010-02-01	45.17	47.37	45.08	47.32	19374913
2010-02-02	48.20	48.25	46.90	48.05	20659770
2010-02-03	47.29	48.13	46.60	46.82	12708012
2010-02-04	45.71	45.82	44.02	44.07	20370265
2010-02-05	44.17	44.83	42.32	44.78	28607746
2010-02-08	44.82	45.90	43.64	44.09	16566683
2010-02-09	45.45	46.50	44.95	46.01	21781809
2010-02-10	45.52	46.13	44.01	44.37	19820219
2010-02-11	44.62	47.39	44.52	47.01	23043848
2010-02-12	45.93	48.64	45.61	47.98	26311135
2010-02-16	49.23	51.57	49.05	51.14	27295008
2010-02-17	51.86	52.47	50.01	50.85	19188128
2010-02-18	50.09	51.25	50.00	50.96	16415363
2010-02-19	50.68	53.58	50.56	53.29	22371577
2010-02-22	53.94	54.13	52.91	53.50	13054986
2010-02-23	53.01	53.26	50.85	51.09	16283309
2010-02-24	51.42	52.54	50.87	52.12	16107925
2010-02-25	50.81	53.40	50.05	53.18	19347233
2010-02-26	53.22	53.41	52.29	52.94	12479069
2010-03-01	53.58	54.71	52.90	54.58	14111063
2010-03-02	55.40	56.33	54.77	55.30	14703550
2010-03-03	56.15	57.82	55.94	56.38	16859456
2010-03-04	57.22	57.53	56.11	56.64	21443969
2010-03-05	57.68	59.12	57.44	58.90	17885132
2010-03-08	60.77	61.08	59.56	61.03	20266540
2010-03-09	60.25	61.58	59.57	60.23	20843550
2010-03-10	60.94	61.09	59.29	59.96	16778088
2010-03-11	59.24	60.48	58.70	60.42	12634891
2010-03-12	61.08	61.95	60.92	61.40	13814845
2010-03-15	60.78	60.94	59.20	60.69	12301080
2010-03-16	61.25	62.66	61.01	62.49	14756846
2010-03-17	62.89	63.44	60.62	60.94	16644302
2010-03-18	61.03	61.98	59.74	59.93	17307100
2010-03-19	60.53	60.55	58.24	59.24	15140542
2010-03-22	57.95	60.49	57.45	60.34	13663260
2010-03-23	60.65	63.42	60.32	63.32	18216119
2010-03-24	62.61	64.53	62.24	63.53	17762718
2010-03-25	64.63	65.44	62.13	62.37	21322654
2010-03-26	63.09	64.88	62.80	63.96	19336205
2010-03-29	64.89	65.30	64.42	64.90	12816264
2010-03-30	65.49	65.52	63.34	63.77	13038819
2010-03-31	63.22	64.62	63.13	63.52	11315769
2010-04-01	64.74	65.99	64.32	65.70	15637486
2010-04-05	66.68	69.01	66.15	68.96	14741878
2010-04-06	68.80	70.95	68.48	69.71	16699318
2010-04-07	69.70	69.87	66.89	67.25	19818711
2010-04-08	66.21	66.80	65.03	66.26	17304535
2010-04-09	67.12	67.38	63.92	64.62	20309710
2010-04-12	64.68	65.45	63.72	63.92	10729789
2010-04-13	63.84	65.16	63.51	64.15	9921497
2010-04-14	65.16	65.44	63.77	64.02	11457564
2010-04-15	63.93	64.53	61.68	61.96	14862038
2010-04-16	61.50	62.45	59.09	59.81	23462088
2010-04-19	59.18	59.43	56.88	57.92	21818669
2010-04-20	59.13	60.32	58.62	58.84	17894705
2010-04-21	59.04	59.51	56.58	57.98	15487738
2010-04-22	57.17	58.96	56.07	58.74	17371131
2010-04-23	59.25	59.49	57.91	59.24	14050292
2010-04-26	60.30	61.39	59.64	60.07	14774208
2010-04-27	60.05	60.75	56.22	56.63	23284149
2010-04-28	58.26	59.11	57.56	58.44	18181693
2010-04-29	58.95	58.95	56.62	57.13	16981282
2010-04-30	57.21	57.85	54.30	54.66	16474724
2010-05-03	55.06	55.36	52.60	54.97	19497903
2010-05-04	53.72	53.79	51.88	53.11	19620988
2010-05-05	51.41	55.75	51.00	53.83	23120606
2010-05-06	53.80	55.83	48.90	52.30	25162964
2010-05-07	52.68	54.14	50.13	52.22	22263838
2010-05-10	55.95	56.12	54.47	55.59	15356681
2010-05-11	54.46	54.86	52.70	52.96	18245437
2010-05-12	53.34	55.13	52.93	55.03	16274496
2010-05-13	56.31	57.96	55.73	55.98	23127398
2010-05-14	54.78	55.05	51.53	52.81	25878613
2010-05-17	52.24	52.50	48.91	51.15	24888309
2010-05-18	52.32	53.04	48.10	48.48	28053859
2010-05-19	47.66	49.64	47.42	49.30	28457050
2010-05-20	47.47	48.46	45.38	45.68	27394050
2010-05-21	45.22	48.10	45.18	47.10	25091965
2010-05-24	47.06	47.39	45.47	45.64	14437506
2010-05-25	43.82	47.69	43.61	47.31	24330779
2010-05-26	48.55	48.62	44.94	45.12	22777754
2010-05-27	46.88	48.93	46.33	48.86	18616647
2010-05-28	48.60	48.67	46.53	47.21	14068783
2010-06-01	46.05	46.60	44.01	44.01	14498915
2010-06-02	44.67	45.84	44.35	45.84	12385390
2010-06-03	46.52	46.65	44.00	45.28	14413896
2010-06-04	43.57	44.27	41.39	41.99	25928614
2010-06-07	42.13	42.42	40.29	40.30	15421699
2010-06-08	40.64	41.50	40.10	41.34	18040782
2010-06-09	42.20	43.32	41.04	41.34	17229642
2010-06-10	42.77	43.26	42.22	43.19	11524837
2010-06-11	43.07	44.84	42.83	44.82	12892138
2010-06-14	46.17	46.26	44.47	44.56	12792550
2010-06-15	44.99	46.00	43.98	45.91	10635907
2010-06-16	45.24	45.89	44.68	45.31	9222820
2010-06-17	45.42	45.50	43.50	44.10	12830343
2010-06-18	44.30	44.35	43.00	43.41	11067060
2010-06-21	45.00	46.25	44.61	44.97	16931444
2010-06-22	45.50	45.52	43.39	43.59	11465235
2010-06-23	43.63	44.57	42.60	44.06	13340860
2010-06-24	43.71	43.80	41.90	42.05	14021198
2010-06-25	42.20	43.61	41.49	43.24	12955133
2010-06-28	43.32	43.37	41.32	41.55	10769049
2010-06-29	40.18	40.92	38.70	39.11	16322874
2010-06-30	38.96	40.09	38.39	38.55	11569939
2010-07-01	38.55	39.49	37.00	38.14	19391854
2010-07-02	38.71	38.71	36.93	37.66	10127987
2010-07-06	39.18	39.88	37.70	38.22	12635956
2010-07-07	38.22	40.45	38.02	40.39	12965048
2010-07-08	41.30	41.30	39.85	41.09	10948488
2010-07-09	40.91	43.38	40.89	42.88	13382992
2010-07-12	42.83	42.83	40.86	41.51	9858436
2010-07-13	42.92	43.09	41.98	42.59	11452796
2010-07-14	42.51	43.68	41.56	43.30	14357338
2010-07-15	42.99	43.06	41.84	42.92	10717405
2010-07-16	42.51	42.74	41.20	41.36	9223325
2010-07-19	41.92	42.05	40.71	41.22	7822713
2010-07-20	40.43	44.48	40.43	44.29	17019238
2010-07-21	45.56	46.68	44.51	44.79	18277548
2010-07-22	46.05	47.27	45.55	46.72	13144095
2010-07-23	47.08	48.94	46.53	48.90	17263593
2010-07-26	49.03	49.70	47.93	48.89	15185291
2010-07-27	47.70	47.99	45.00	45.76	24728321
2010-07-28	45.23	45.76	44.02	44.37	14747195
2010-07-29	44.87	45.15	43.00	43.77	13946977
2010-07-30	43.17	44.89	42.97	44.33	11973052
2010-08-02	45.50	47.15	45.15	46.81	13220386
2010-08-03	46.77	47.98	46.62	47.00	10603496
2010-08-04	47.34	48.22	46.96	48.08	11259611
2010-08-05	47.82	47.96	47.24	47.67	7306172
2010-08-06	47.08	48.67	47.04	48.50	11981947
2010-08-09	49.09	49.15	48.34	48.86	7055468
2010-08-10	48.06	48.20	47.14	47.80	10143290
2010-08-11	46.26	46.79	45.10	45.32	9343021
2010-08-12	44.26	45.67	44.10	45.14	9424447
2010-08-13	45.22	46.14	44.99	45.10	8061643
2010-08-16	45.11	46.22	44.80	45.40	7290249
2010-08-17	46.44	48.19	46.27	47.32	11463614
2010-08-18	47.24	50.59	46.77	49.59	28167779
2010-08-19	50.59	51.39	47.66	47.78	23163717
2010-08-20	47.70	47.87	46.01	47.06	14372873
2010-08-23	47.31	47.66	45.57	45.63	10834873
2010-08-24	44.27	44.99	43.44	43.53	13299023
2010-08-25	43.19	43.58	42.10	42.82	14196910
2010-08-26	43.43	43.73	41.86	42.00	10084591
2010-08-27	42.71	43.91	41.50	43.71	12499766
2010-08-30	43.44	43.81	41.87	41.91	10236077
2010-08-31	41.68	43.65	41.68	42.49	12144363
2010-09-01	44.03	44.67	43.50	44.44	10529514
2010-09-02	44.65	45.60	43.96	45.30	9605233
2010-09-03	46.35	46.50	45.61	45.99	9554705
2010-09-07	45.85	48.75	45.80	48.09	25123165
2010-09-08	48.37	49.14	47.94	48.09	15552555
2010-09-09	48.99	49.06	46.06	46.91	16185501
2010-09-10	46.79	47.89	46.05	47.45	9691071
2010-09-13	48.52	48.90	48.00	48.31	9402944
2010-09-14	47.35	47.69	46.53	46.83	14836962
2010-09-15	46.55	46.72	45.40	45.78	15470022
2010-09-16	45.52	46.99	45.50	46.49	11018710
2010-09-17	47.01	47.03	46.00	46.20	8785929
2010-09-20	45.50	45.66	44.35	45.44	14744064
2010-09-21	45.52	45.60	44.51	44.99	12973489
2010-09-22	45.46	46.00	43.41	43.49	17193716
2010-09-23	42.98	43.33	41.80	42.00	18817549
2010-09-24	42.91	43.32	42.46	43.23	15472657
2010-09-27	43.47	43.47	42.65	42.79	9348522
2010-09-28	43.05	43.78	42.59	43.66	10519911
2010-09-29	43.30	44.67	43.13	44.31	11449367
2010-09-30	44.95	45.13	43.33	43.84	11209309
2010-10-01	44.72	44.95	43.21	43.63	12299151
2010-10-04	43.11	43.11	41.89	42.42	11985531
2010-10-05	43.11	43.44	42.05	43.00	13990891
2010-10-06	42.90	44.43	42.85	44.08	13052542
2010-10-07	44.53	44.64	43.45	44.46	13062782
2010-10-08	44.66	46.20	44.52	45.92	14201742
2010-10-11	46.04	46.65	45.33	45.62	8843983
2010-10-12	44.89	44.96	44.27	44.83	11301634
2010-10-13	45.34	45.48	44.07	44.89	14476102
2010-10-14	44.82	44.90	43.51	43.86	10540418
2010-10-15	44.32	44.40	43.10	43.68	10783024
2010-10-18	43.36	44.44	43.20	44.31	9127649
2010-10-19	43.52	43.60	42.15	42.51	15305248
2010-10-20	42.83	43.50	42.45	43.08	9789508
2010-10-21	43.25	43.30	41.30	42.23	13661520
2010-10-22	42.35	42.57	41.57	42.28	8292327
2010-10-25	42.75	42.80	41.91	42.27	10881133
2010-10-26	40.09	41.14	39.78	40.85	19589304
2010-10-27	40.42	40.80	39.84	40.25	11790776
2010-10-28	40.53	40.53	39.98	40.47	8893205
2010-10-29	40.31	42.79	40.25	42.72	15185983
2010-11-01	43.10	43.88	42.86	43.29	11639472
2010-11-02	44.10	45.10	44.05	44.85	13019724
2010-11-03	45.00	45.90	44.71	45.67	13592540
2010-11-04	46.50	47.40	46.42	47.33	12877846
2010-11-05	47.62	48.75	47.40	48.55	15857125
2010-11-08	48.09	48.45	47.32	47.70	9652606
2010-11-09	48.41	48.89	46.79	47.20	18696856
2010-11-10	47.46	47.88	46.74	47.63	10406223
2010-11-11	47.15	48.21	47.01	47.80	8308073
2010-11-12	47.05	48.14	46.62	47.16	9844894
2010-11-15	47.21	47.27	46.48	46.55	7971409
2010-11-16	45.96	46.09	44.96	45.43	10550640
2010-11-17	45.25	46.23	44.91	45.32	7573625
2010-11-18	46.13	46.89	46.02	46.37	6858272
2010-11-19	46.37	48.09	46.03	47.86	11232057
2010-11-22	47.57	48.39	47.09	47.46	8597840
2010-11-23	46.96	47.24	46.06	46.55	9974733
2010-11-24	46.91	47.55	46.80	47.10	5791620
2010-11-26	46.71	47.48	46.52	47.34	3025320
2010-11-29	47.08	48.10	46.55	47.89	7986118
2010-11-30	47.28	49.15	47.23	48.61	12749051
2010-12-01	49.46	50.50	49.35	50.29	13147188
2010-12-02	50.48	51.27	50.41	50.51	9956234
2010-12-03	50.87	51.14	50.39	51.05	8775542
2010-12-06	51.06	52.85	51.06	52.40	10169520
2010-12-07	53.65	54.45	52.55	52.96	13711705
2010-12-08	53.37	53.97	51.75	52.04	10613469
2010-12-09	52.79	53.54	52.40	52.94	8324932
2010-12-10	53.07	54.06	52.41	53.61	7817960
2010-12-13	54.58	54.90	53.78	54.18	9207694
2010-12-14	54.18	55.59	54.01	55.20	9886434
2010-12-15	54.88	56.69	54.82	55.77	11202100
2010-12-16	55.34	57.48	54.80	57.19	15278952
2010-12-17	57.57	59.15	57.10	58.90	12676961
2010-12-20	59.40	59.46	57.79	57.91	12322161
2010-12-21	57.81	59.08	57.47	58.92	9242371
2010-12-22	58.78	59.26	57.88	58.66	6366900
2010-12-23	58.26	59.10	57.70	58.10	6375315
2010-12-27	57.80	58.14	56.79	58.07	4826342
2010-12-28	57.92	58.84	57.90	58.28	3733640
2010-12-29	58.58	58.88	58.13	58.51	4214882
2010-12-30	58.42	59.50	58.42	59.02	4566058
2010-12-31	58.93	59.35	58.28	58.42	3501364
2011-01-03	59.29	61.18	59.10	60.23	9645044
2011-01-04	60.06	60.78	58.75	60.18	10302377
2011-01-05	59.48	60.99	58.55	60.58	9850723
2011-01-06	60.07	60.86	58.93	59.06	9394782
2011-01-07	58.65	59.55	55.67	56.14	16511323
2011-01-10	55.16	55.98	54.80	55.40	11039803
2011-01-11	55.87	57.58	55.81	57.08	9468230
2011-01-12	57.85	58.00	56.42	56.63	9353775
2011-01-13	56.66	58.08	55.54	55.60	14268287
2011-01-14	55.40	56.44	54.43	54.67	12108494
2011-01-18	55.11	55.79	54.75	55.63	6797955
2011-01-19	54.99	55.25	52.06	52.33	14894998
2011-01-20	51.84	54.42	51.33	54.11	15737684
2011-01-21	55.52	55.57	53.07	53.29	10923192
2011-01-24	53.68	54.98	52.90	54.44	10773617
2011-01-25	54.13	57.33	53.22	57.30	24446362
2011-01-26	58.03	59.77	58.01	59.48	15294984
2011-01-27	59.22	59.50	57.77	58.28	9346114
2011-01-28	58.38	58.69	55.68	55.80	11132822
2011-01-31	56.13	57.68	56.13	57.67	8429094
2011-02-01	58.27	59.82	57.60	59.77	9513784
2011-02-02	59.08	61.38	58.77	59.66	11440847
2011-02-03	58.92	60.78	58.14	60.64	9235887
2011-02-04	61.00	61.40	57.96	58.17	14977694
2011-02-07	57.97	60.09	57.96	58.94	9644121
2011-02-08	59.69	59.85	58.45	58.91	7438920
2011-02-09	58.59	58.93	56.49	57.22	9422229
2011-02-10	56.43	58.25	56.35	57.83	8386062
2011-02-11	58.01	59.06	56.90	58.92	8078454
2011-02-14	58.84	60.93	58.84	60.35	8455682
2011-02-15	62.02	63.30	61.92	62.31	14548792
2011-02-16	62.97	63.62	62.65	63.35	7235441
2011-02-17	63.47	63.84	62.22	63.64	9459835
2011-02-18	63.97	64.03	61.06	61.86	9636926
2011-02-22	60.49	61.67	57.40	57.58	14921151
2011-02-23	58.30	58.77	54.67	56.99	16035666
2011-02-24	57.32	58.28	55.70	57.13	12447001
2011-02-25	57.80	57.98	56.43	56.76	9405672
2011-02-28	57.29	58.29	57.06	57.49	9146274
2011-03-01	57.69	57.85	54.90	54.97	11047255
2011-03-02	55.28	56.84	55.16	55.70	9558206
2011-03-03	56.56	56.88	55.50	56.75	9032240
2011-03-04	56.77	56.95	55.20	55.82	7920847
2011-03-07	55.85	55.92	53.89	54.38	8382739
2011-03-08	54.41	55.97	53.71	55.72	8864890
2011-03-09	55.40	55.42	53.50	53.85	12107722
2011-03-10	53.13	53.59	52.11	52.75	9493575
2011-03-11	53.39	55.37	53.25	55.14	11027008
2011-03-14	55.62	55.70	54.20	54.96	7670973
2011-03-15	53.17	54.63	53.02	54.03	11169671
2011-03-16	54.42	56.20	52.63	53.93	18002843
2011-03-17	55.24	55.78	54.39	54.74	8562379
2011-03-18	55.55	55.73	53.31	53.43	11357198
2011-03-21	54.22	54.34	52.79	54.16	9624353
2011-03-22	53.93	54.41	52.84	53.42	8088609
2011-03-23	53.25	54.75	53.13	54.15	9080636
2011-03-24	54.38	54.83	53.03	54.65	12259082
2011-03-25	54.84	55.91	54.72	55.02	13767830
2011-03-28	54.89	56.72	54.62	55.40	10749229
2011-03-29	55.66	57.15	55.11	56.78	8848081
2011-03-30	57.28	57.55	55.70	56.31	8402831
2011-03-31	55.21	55.29	53.70	53.94	12905438
2011-04-01	54.29	54.53	53.17	54.12	10477546
2011-04-04	54.30	54.94	53.54	54.02	6514910
2011-04-05	53.82	55.54	53.62	54.64	10010889
2011-04-06	55.31	55.75	54.25	54.58	7208576
2011-04-07	54.35	54.76	53.50	53.71	11447610
2011-04-08	54.15	54.10	52.52	52.80	10609584
2011-04-11	52.86	52.92	51.25	51.72	9828880
2011-04-12	50.85	51.28	50.25	50.52	12729449
2011-04-13	51.03	51.38	49.95	50.62	9853257
2011-04-14	50.27	51.65	50.10	50.85	10838368
2011-04-15	50.91	51.03	50.27	50.52	6620270
2011-04-18	49.60	50.52	49.28	50.49	8876508
2011-04-19	51.30	52.95	51.30	52.74	13974971
2011-04-20	53.79	53.82	52.35	52.75	8452552
2011-04-21	53.21	53.24	51.66	51.73	7292791
2011-04-25	51.79	52.23	51.45	51.83	5628386
2011-04-26	51.63	51.64	49.52	49.72	20235575
2011-04-27	49.32	49.34	47.13	47.37	20786379
2011-04-28	47.52	47.96	46.89	47.66	11523410
2011-04-29	47.72	48.27	47.38	47.71	9550814
2011-05-02	47.91	47.92	46.70	46.79	7345884
2011-05-03	46.67	47.97	46.66	47.48	9251175
2011-05-04	47.48	47.48	46.55	46.80	8696036
2011-05-05	46.32	46.89	45.87	46.12	9382478
2011-05-06	46.96	47.07	45.27	45.66	9657200
2011-05-09	46.33	47.10	46.12	46.65	7808359
2011-05-10	47.28	47.38	46.06	46.75	7610807
2011-05-11	46.84	46.89	45.39	45.67	8986660
2011-05-12	45.55	46.20	45.34	45.60	7811924
2011-05-13	45.55	45.70	44.47	44.65	9145863
2011-05-16	44.47	45.96	44.45	44.89	6822294
2011-05-17	44.76	45.29	44.15	44.99	7113757
2011-05-18	45.05	46.00	44.74	45.67	6372080
2011-05-19	45.93	46.29	45.18	45.44	8498233
2011-05-20	45.35	45.54	44.70	44.96	7845760
2011-05-23	44.26	44.44	43.86	44.20	7464672
2011-05-24	44.66	45.09	44.15	44.23	5794091
2011-05-25	44.14	45.18	44.14	44.89	5737687
2011-05-26	44.75	45.55	44.46	45.34	6978720
2011-05-27	45.56	46.05	45.43	45.67	3898161
2011-05-31	46.07	46.36	45.25	46.11	5568110
2011-06-01	45.82	45.85	43.90	43.96	8075719
2011-06-02	44.05	45.00	43.94	44.14	6434954
2011-06-03	43.48	44.03	43.19	43.29	6859415
2011-06-06	43.25	43.84	42.73	42.87	5427053
2011-06-07	43.23	43.48	42.80	42.85	4730022
2011-06-08	42.56	43.08	41.92	42.05	7745200
2011-06-09	42.15	43.28	42.00	42.72	6045343
2011-06-10	42.56	43.85	42.56	43.33	10369403
2011-06-13	43.46	43.52	41.67	42.16	8500982
2011-06-14	42.80	43.35	42.31	43.19	6961572
2011-06-15	43.01	43.80	42.27	42.53	9917311
2011-06-16	42.34	42.49	41.10	41.66	9489264
2011-06-17	42.08	42.13	41.00	41.07	7981875
2011-06-20	41.05	41.84	40.95	41.47	5630262
2011-06-21	41.79	42.49	41.73	42.13	6610419
2011-06-22	42.06	43.30	41.90	42.60	6868552
2011-06-23	41.95	43.12	41.68	43.11	8542419
2011-06-24	43.26	43.47	41.68	41.82	7829114
2011-06-27	41.64	42.27	41.00	42.05	5772292
2011-06-28	42.23	43.32	42.11	43.31	7337511
2011-06-29	44.39	46.34	44.31	45.85	17195823
2011-06-30	46.00	46.68	45.66	46.04	8590877
2011-07-01	45.99	47.04	45.56	46.91	7085864
2011-07-05	46.80	47.33	46.29	46.85	6351876
2011-07-06	46.44	46.60	44.95	45.23	11128145
2011-07-07	45.90	46.16	45.35	45.85	7220762
2011-07-08	44.87	45.31	44.47	45.06	6399619
2011-07-11	44.23	44.42	43.37	43.54	7024727
2011-07-12	43.31	43.80	42.90	43.14	6371900
2011-07-13	43.51	44.75	43.32	44.08	6956546
2011-07-14	44.26	44.26	42.10	42.78	11863575
2011-07-15	43.00	43.28	42.63	43.01	7930305
2011-07-18	42.92	43.36	41.83	42.16	7534254
2011-07-19	42.50	42.95	42.16	42.93	7158996
2011-07-20	43.18	43.69	42.70	43.37	5336336
2011-07-21	43.55	44.85	43.25	44.65	6578058
2011-07-22	44.59	45.00	44.06	44.81	4508656
2011-07-25	44.17	44.71	44.02	44.29	5234947
2011-07-26	42.86	42.86	40.32	40.62	22080291
2011-07-27	40.97	41.21	39.75	39.81	10462117
2011-07-28	39.84	40.88	39.50	39.73	7904410
2011-07-29	39.23	40.53	39.05	39.99	6859925
2011-08-01	40.96	41.04	38.93	39.34	8246251
2011-08-02	39.10	39.73	37.80	37.80	9581252
2011-08-03	38.06	38.14	35.95	37.30	14120573
2011-08-04	36.29	36.37	33.62	33.87	17777866
2011-08-05	34.70	35.06	31.70	33.24	17552430
2011-08-08	31.62	31.98	28.63	28.86	18960143
2011-08-09	29.81	30.27	28.10	30.25	13293709
2011-08-10	29.44	30.32	28.53	28.86	17034160
2011-08-11	29.57	30.87	28.51	30.51	14934347
2011-08-12	31.14	31.58	30.74	31.09	9054059
2011-08-15	31.48	32.04	31.37	31.89	7485214
2011-08-16	31.15	31.45	30.13	30.14	10950082
2011-08-17	30.48	30.88	29.95	30.09	7070087
2011-08-18	28.88	28.94	27.07	27.28	11743817
2011-08-19	26.65	27.88	26.34	26.36	8086891
2011-08-22	27.24	27.36	25.44	25.58	12611296
2011-08-23	25.78	27.26	25.48	27.25	11399687
2011-08-24	26.78	27.29	26.25	27.23	10743343
2011-08-25	27.49	27.88	26.36	26.51	6521643
2011-08-26	26.27	27.77	25.87	27.55	8059843
2011-08-29	28.25	30.06	28.10	30.04	10554641
2011-08-30	29.75	30.33	29.24	30.10	10386126
2011-08-31	30.88	31.24	29.58	30.11	10821631
2011-09-01	30.00	30.16	29.02	29.05	8699061
2011-09-02	28.06	28.11	27.45	27.66	8712790
2011-09-06	26.76	27.45	26.40	27.39	10894505
2011-09-07	28.11	30.19	28.08	29.92	13538605
2011-09-08	29.50	30.15	28.74	29.01	10678951
2011-09-09	28.48	28.55	27.19	27.40	12353176
2011-09-12	26.74	27.44	26.25	27.05	11056567
2011-09-13	27.17	28.04	27.00	27.80	10468971
2011-09-14	28.18	28.50	27.26	28.04	11822570
2011-09-15	28.50	28.84	28.25	28.44	11629257
2011-09-16	28.58	28.58	27.49	27.74	8852555
2011-09-19	27.00	27.49	26.52	27.30	8589550
2011-09-20	27.40	27.47	26.28	26.36	9441545
2011-09-21	26.32	26.45	24.76	24.78	10499663
2011-09-22	23.65	23.72	21.73	21.99	18270950
2011-09-23	22.15	23.07	21.94	22.23	11117290
2011-09-26	22.64	23.28	21.77	23.28	12516633
2011-09-27	24.08	24.97	23.63	23.88	13659164
2011-09-28	24.12	24.12	22.39	22.47	11161995
2011-09-29	23.14	23.89	22.20	23.07	14131347
2011-09-30	22.50	22.95	21.84	22.01	12308704
2011-10-03	22.05	22.38	20.18	20.19	13108741
2011-10-04	19.70	21.48	18.85	21.40	17960597
2011-10-05	21.43	22.55	21.06	22.48	15091145
2011-10-06	22.54	23.42	22.05	23.10	10520092
2011-10-07	23.33	23.38	21.58	21.94	11054854
2011-10-10	22.48	23.26	22.36	23.05	8957141
2011-10-11	22.62	23.65	22.53	23.25	8892823
2011-10-12	23.56	24.74	23.52	24.09	13169924
2011-10-13	23.68	24.21	23.01	23.95	10444430
2011-10-14	24.62	24.84	24.10	24.64	8616091
2011-10-17	24.43	24.50	22.89	22.98	9328037
2011-10-18	22.44	23.91	21.83	23.75	16111761
2011-10-19	23.58	23.65	22.19	22.29	10751946
2011-10-20	22.21	22.85	21.77	22.78	11901967
2011-10-21	23.31	23.75	22.94	23.37	10253086
2011-10-24	23.85	24.78	23.61	24.77	11314611
2011-10-25	24.46	24.47	22.33	22.40	20810727
2011-10-26	22.74	23.06	21.67	22.31	20100262
2011-10-27	23.34	25.17	23.11	24.97	25254564
2011-10-28	24.76	28.09	24.52	27.86	29909396
2011-10-31	26.75	27.03	25.30	25.36	19856181
2011-11-01	24.05	25.14	23.39	24.52	21207322
2011-11-02	25.20	26.07	24.79	25.97	13982032
2011-11-03	26.47	26.96	25.52	26.55	17127754
2011-11-04	26.24	28.49	26.22	27.92	21009704
2011-11-07	27.75	28.46	26.70	27.37	17958943
2011-11-08	27.62	28.28	27.10	27.54	14451663
2011-11-09	26.39	26.76	25.16	25.27	17285106
2011-11-10	25.99	26.22	24.77	25.44	13965517
2011-11-11	25.97	26.33	25.62	26.14	10033424
2011-11-14	26.17	26.82	26.06	26.39	10023342
2011-11-15	26.20	27.46	25.87	27.13	11650429
2011-11-16	26.83	27.49	26.46	26.54	10302306
2011-11-17	26.78	27.80	25.44	25.66	18812946
2011-11-18	26.28	26.36	25.62	25.68	12736806
2011-11-21	24.77	25.14	23.58	24.50	15682685
2011-11-22	24.27	24.92	23.97	24.25	13635265
2011-11-23	23.95	23.95	22.41	22.41	14495798
2011-11-25	22.28	22.94	22.22	22.27	5540652
2011-11-28	23.63	24.34	23.61	24.16	11367462
2011-11-29	24.07	24.43	23.50	23.67	8524419
2011-11-30	25.33	27.35	25.30	27.30	18867887
2011-12-01	26.97	27.41	26.30	27.25	12784897
2011-12-02	27.84	28.65	27.51	27.81	15164957
2011-12-05	28.78	29.23	28.16	28.51	13771432
2011-12-06	28.25	28.69	27.59	28.27	10381250
2011-12-07	27.94	28.42	27.62	28.35	11711399
2011-12-08	28.13	28.28	26.49	26.61	13755330
2011-12-09	26.83	27.74	26.70	27.48	11234727
2011-12-12	26.73	26.73	25.51	26.08	9685280
2011-12-13	26.30	26.90	25.51	25.78	14408223
2011-12-14	25.38	26.09	24.85	25.40	11532210
2011-12-15	26.00	26.30	25.03	25.31	11712905
2011-12-16	25.63	26.20	25.31	25.87	11314385
2011-12-19	25.91	26.03	23.67	23.85	12849842
2011-12-20	24.55	25.20	24.45	25.07	8737189
2011-12-21	24.99	25.24	24.47	25.11	5927468
2011-12-22	25.57	26.19	25.38	25.99	8627187
2011-12-23	26.16	26.25	25.64	26.21	6017685
2011-12-27	26.17	26.79	26.17	26.20	5916604
2011-12-28	26.21	26.35	25.11	25.34	8200901
2011-12-29	25.35	25.84	25.20	25.67	4885580
2011-12-30	25.60	26.50	25.52	26.46	6725472
2012-01-03	27.42	28.48	27.42	28.17	11470268
2012-01-04	28.00	28.73	27.80	28.44	8556114
2012-01-05	28.17	28.30	27.51	27.79	9102932
2012-01-06	28.03	28.20	27.18	27.30	9082359
2012-01-09	27.46	27.74	26.64	26.78	8014495
2012-01-10	27.58	27.77	26.96	27.29	9740776
2012-01-11	27.34	28.95	27.15	28.56	13109656
2012-01-12	28.72	28.86	27.66	28.67	12517491
2012-01-13	27.98	28.11	27.20	27.43	10972363
2012-01-17	27.92	28.04	27.17	27.33	9777696
2012-01-18	27.28	28.32	26.94	28.16	9729722
2012-01-19	28.33	28.92	28.13	28.28	9926062
2012-01-20	27.99	28.05	27.50	27.82	9081400
2012-01-23	27.87	28.64	27.67	28.44	8838381
2012-01-24	28.01	29.12	27.74	28.96	10173400
2012-01-25	28.69	30.66	28.50	30.40	17275793
2012-01-26	30.84	31.23	29.14	29.37	13754869
2012-01-27	29.02	30.18	28.92	29.88	11557993
2012-01-30	29.18	29.33	28.60	28.73	11594921
2012-01-31	29.62	30.66	28.75	30.19	28413431
2012-02-01	30.78	31.82	30.38	31.17	19984952
2012-02-02	31.24	31.98	31.10	31.44	12290117
2012-02-03	32.07	32.52	31.77	32.25	11496770
2012-02-06	32.08	32.15	31.60	31.87	8710774
2012-02-07	31.97	32.25	31.31	31.72	8837926
2012-02-08	32.12	32.12	30.82	30.94	10426626
2012-02-09	31.07	31.17	30.20	31.01	7875943
2012-02-10	30.25	30.26	29.26	29.40	11305903
2012-02-13	29.83	30.00	28.90	29.16	9235620
2012-02-14	28.91	28.95	27.50	28.00	16133730
2012-02-15	28.11	28.11	27.35	27.62	9849937
2012-02-16	27.55	28.85	27.40	28.81	10028638
2012-02-17	29.07	29.10	28.16	28.41	6604477
2012-02-21	28.66	29.36	28.31	28.49	9940833
2012-02-22	28.09	28.52	27.60	27.67	8563307
2012-02-23	27.81	28.23	27.39	28.13	8163554
2012-02-24	28.14	28.73	27.88	28.13	6496106
2012-02-27	27.84	28.22	27.61	28.09	5514038
2012-02-28	28.09	28.50	27.70	27.91	8930418
2012-02-29	27.99	28.16	26.90	27.22	10894920
2012-03-01	27.51	28.15	27.36	27.57	7617360
2012-03-02	27.53	27.92	27.39	27.51	6144747
2012-03-05	27.53	27.66	26.02	26.21	11799650
2012-03-06	25.46	25.62	25.05	25.25	12183524
2012-03-07	25.57	25.65	24.78	25.49	8409411
2012-03-08	26.08	26.08	25.55	25.93	6074993
2012-03-09	25.99	27.14	25.70	26.85	10585129
2012-03-12	26.74	27.30	26.22	26.39	7573063
2012-03-13	26.67	28.35	26.62	28.31	12822657
2012-03-14	27.97	29.57	27.84	29.10	15299607
2012-03-15	28.94	30.19	28.81	29.65	13287385
2012-03-16	29.88	30.13	29.46	29.75	9834422
2012-03-19	30.29	32.05	30.22	31.64	19348110
2012-03-20	30.75	31.42	30.35	31.37	13090213
2012-03-21	31.25	31.57	30.33	31.29	11766063
2012-03-22	30.56	30.86	29.05	29.47	17934744
2012-03-23	29.43	30.48	29.15	29.74	10950024
2012-03-26	30.34	30.40	29.06	29.54	10011722
2012-03-27	29.56	30.28	29.26	29.33	8970326
2012-03-28	29.16	29.22	27.95	28.81	12407340
2012-03-29	28.50	29.47	28.17	29.40	10179823
2012-03-30	29.88	29.95	28.85	29.37	10376003
2012-04-02	29.18	30.66	28.83	30.26	12151821
2012-04-03	30.11	30.29	29.21	29.68	10465902
2012-04-04	28.91	29.09	28.50	28.70	10237711
2012-04-05	28.54	29.34	27.64	28.03	11919454
2012-04-09	27.47	27.99	27.12	27.43	8997214
2012-04-10	27.38	27.85	26.39	26.72	10836917
2012-04-11	27.57	28.09	27.21	27.32	8324726
2012-04-12	27.51	29.53	27.51	29.37	12942876
2012-04-13	28.94	29.00	28.06	28.20	8697314
2012-04-16	28.82	29.12	28.09	28.33	6945905
2012-04-17	28.73	29.55	28.67	29.21	8131548
2012-04-18	28.95	29.60	28.52	29.02	9842656
2012-04-19	28.95	29.23	28.33	28.59	11011590
2012-04-20	28.78	29.20	28.73	28.99	9720877
2012-04-23	28.16	28.51	27.42	28.22	14432972
2012-04-24	28.53	28.60	26.90	27.65	24284519
2012-04-25	28.05	28.40	27.38	28.20	10538481
2012-04-26	27.99	28.50	27.76	28.40	6818757
2012-04-27	28.54	28.87	28.05	28.20	7106891
2012-04-30	28.10	28.62	27.80	28.33	6820353
2012-05-01	28.27	29.25	28.23	28.93	10232472
2012-05-02	28.69	28.92	28.19	28.38	5458322
2012-05-03	28.40	28.90	27.50	27.70	6263378
2012-05-04	27.49	27.67	26.55	26.74	9023172
2012-05-07	26.50	27.10	26.20	26.67	6143842
2012-05-08	26.28	26.56	25.37	26.16	9458698
2012-05-09	25.46	26.87	25.24	26.33	14449962
2012-05-10	26.80	26.86	25.50	25.85	11056537
2012-05-11	25.48	26.16	25.40	25.85	10279437
2012-05-14	25.36	25.86	25.27	25.53	7055850
2012-05-15	25.50	25.77	23.76	23.94	14812651
2012-05-16	24.15	24.47	22.56	22.76	17161878
2012-05-17	22.76	23.05	22.14	22.43	13356189
2012-05-18	22.55	22.70	21.35	21.56	11976888
2012-05-21	21.92	22.31	21.51	22.21	8729467
2012-05-22	22.35	22.71	21.55	21.78	8497105
2012-05-23	21.34	22.05	20.62	22.03	13479270
2012-05-24	22.06	22.15	21.23	21.72	9947780
2012-05-25	21.55	21.91	21.42	21.80	6530846
2012-05-29	22.35	22.61	22.00	22.46	7951135
2012-05-30	21.88	21.97	21.36	21.40	6206391
2012-05-31	21.35	21.44	19.95	20.30	18808261
2012-06-01	19.66	19.85	19.20	19.31	14941425
2012-06-04	19.40	19.58	18.66	19.09	11517840
2012-06-05	19.10	19.43	18.85	19.23	8057076
2012-06-06	19.57	20.17	19.40	20.03	12039663
2012-06-07	20.67	21.13	19.85	19.89	10357752
2012-06-08	19.55	19.59	18.88	19.13	16738879
2012-06-11	19.54	19.55	17.88	17.89	14522694
2012-06-12	17.96	18.50	17.67	18.39	11377776
2012-06-13	18.13	18.62	17.95	18.03	10873584
2012-06-14	18.06	18.72	17.87	18.72	11014392
2012-06-15	18.67	19.04	18.35	19.02	9925467
2012-06-18	18.64	18.69	18.18	18.41	8510698
2012-06-19	18.92	20.27	18.67	20.15	14975716
2012-06-20	20.13	20.86	19.90	20.10	16073098
2012-06-21	20.06	20.08	18.85	18.87	9828765
2012-06-22	19.06	19.26	18.65	19.15	7490155
2012-06-25	18.80	18.93	18.34	18.76	9155515
2012-06-26	18.79	19.03	18.46	18.73	6951906
2012-06-27	18.80	19.93	18.65	19.74	7998416
2012-06-28	19.45	20.84	19.37	20.79	14100482
2012-06-29	21.50	21.56	20.37	20.60	13282149
2012-07-02	20.53	21.04	20.18	20.93	7879100
2012-07-03	21.19	22.12	21.14	21.64	7109121
2012-07-05	21.48	21.62	21.07	21.26	6636702
2012-07-06	20.83	21.08	20.57	20.98	6178189
2012-07-09	20.95	20.99	20.44	20.66	5351152
2012-07-10	20.80	21.08	20.09	20.28	5959729
2012-07-11	20.38	20.80	20.26	20.63	6104057
2012-07-12	20.31	20.50	19.64	20.18	8543885
2012-07-13	20.34	20.48	19.87	20.24	5974055
2012-07-16	20.04	20.32	19.70	19.77	6739284
2012-07-17	19.96	19.96	19.25	19.44	7185057
2012-07-18	19.35	19.72	19.07	19.42	6987015
2012-07-19	19.57	20.05	19.51	19.73	6550085
2012-07-20	19.52	19.64	18.77	18.81	7707106
2012-07-23	18.45	18.67	18.14	18.60	7212454
2012-07-24	18.86	18.99	18.01	18.22	6992496
2012-07-25	18.41	18.58	17.80	17.93	6306470
2012-07-26	18.45	18.52	17.87	18.26	6045251
2012-07-27	18.50	19.30	18.21	19.08	8295709
2012-07-30	19.00	19.27	18.68	18.92	6065025
2012-07-31	19.32	21.20	19.06	20.65	25210316
2012-08-01	20.80	22.07	20.64	21.61	14948022
2012-08-02	21.07	21.60	20.52	21.06	10083197
2012-08-03	21.59	22.00	21.47	21.72	6476003
2012-08-06	21.81	23.35	21.65	22.94	11786386
2012-08-07	23.21	23.55	22.77	23.11	8306630
2012-08-08	22.75	23.43	22.67	23.19	5067279
2012-08-09	23.13	23.84	23.11	23.42	6861992
2012-08-10	23.23	23.46	23.10	23.41	4715169
2012-08-13	23.49	23.49	22.37	22.86	7723420
2012-08-14	23.09	23.15	22.49	22.64	5197267
2012-08-15	22.51	22.51	21.80	22.37	7153781
2012-08-16	22.54	23.04	22.28	22.73	6192558
2012-08-17	22.80	23.30	22.44	22.59	7595604
2012-08-20	22.56	22.75	22.03	22.67	5501288
2012-08-21	22.82	23.44	22.73	22.86	7487100
2012-08-22	22.69	22.84	22.22	22.77	6932703
2012-08-23	22.32	22.41	21.09	21.19	11253914
2012-08-24	21.10	21.14	20.45	20.81	8969833
2012-08-27	20.86	21.06	20.47	20.61	6468076
2012-08-28	20.45	20.77	20.26	20.43	5517261
2012-08-29	20.48	20.49	19.78	19.81	8711680
2012-08-30	19.61	19.65	19.16	19.32	7993707
2012-08-31	19.59	19.94	19.06	19.45	9540604
2012-09-04	19.46	19.46	18.60	18.78	9684507
2012-09-05	18.74	19.18	18.29	18.57	11042776
2012-09-06	18.80	19.52	18.76	19.21	9344312
2012-09-07	19.76	20.95	19.71	20.89	16852412
2012-09-10	20.90	21.57	20.57	20.70	13863738
2012-09-11	20.70	21.73	20.69	21.61	10995279
2012-09-12	21.76	22.38	21.17	21.56	10851444
2012-09-13	21.49	22.86	21.05	22.34	15641572
2012-09-14	22.88	23.31	22.17	22.35	16050364
2012-09-17	21.60	21.95	21.16	21.31	12254434
2012-09-18	21.15	21.25	20.43	20.77	14153353
2012-09-19	20.88	21.15	20.62	20.86	8350399
2012-09-20	20.23	20.28	19.62	20.13	12875867
2012-09-21	20.46	20.52	19.90	19.94	9121408
2012-09-24	19.36	19.77	19.22	19.59	8490912
2012-09-25	19.73	19.88	19.03	19.09	10233086
2012-09-26	18.94	19.75	18.78	19.33	12391573
2012-09-27	19.68	19.73	18.95	19.31	10640675
2012-09-28	19.04	19.37	18.92	19.07	7846811
2012-10-01	19.35	19.74	19.11	19.31	8953598
2012-10-02	19.48	19.64	18.87	18.99	10360328
2012-10-03	19.14	19.16	18.74	18.88	9127403
2012-10-04	19.07	20.06	19.07	19.72	12280292
2012-10-05	19.98	20.21	19.59	19.83	10793938
2012-10-08	19.47	20.60	19.36	20.37	9452478
2012-10-09	20.68	21.45	20.60	21.10	18866404
2012-10-10	21.15	21.20	20.63	20.78	12601205
2012-10-11	21.08	21.85	20.96	21.51	11750501
2012-10-12	21.35	21.70	21.01	21.19	8760997
2012-10-15	21.28	21.51	21.03	21.46	7421973
2012-10-16	21.70	22.23	21.64	22.13	9754716
2012-10-17	22.27	23.13	21.70	22.83	14064490
2012-10-18	22.53	23.33	22.26	22.86	11713312
2012-10-19	22.89	22.97	22.10	22.15	9338490
2012-10-22	22.13	23.05	22.10	22.91	8629909
2012-10-23	22.36	22.63	21.81	21.90	9693585
2012-10-24	22.13	22.36	21.63	21.67	5378751
2012-10-25	22.02	22.07	21.35	21.41	5875434
2012-10-26	21.51	21.76	21.05	21.15	5938057
2012-10-31	21.35	21.48	20.05	20.39	13724941
2012-11-01	20.63	21.69	20.51	21.55	12620070
2012-11-02	21.89	22.01	20.65	20.84	10452219
2012-11-05	20.74	21.46	20.69	21.13	8168414
2012-11-06	21.66	22.47	21.66	22.26	10595663
2012-11-07	21.69	21.96	21.29	21.56	9089206
2012-11-08	21.50	21.95	21.03	21.15	6105998
2012-11-09	21.01	21.90	20.95	21.10	8401734
2012-11-12	21.42	21.71	21.23	21.53	4436303
2012-11-13	21.09	21.45	21.00	21.31	8301855
2012-11-14	21.51	21.57	20.25	20.37	10274871
2012-11-15	20.33	20.76	19.88	20.14	7783817
2012-11-16	20.07	20.33	19.56	20.06	9859811
2012-11-19	20.69	21.19	20.69	21.15	8531787
2012-11-20	21.11	21.41	20.92	21.08	5347105
2012-11-21	21.18	21.70	20.88	21.70	6675555
2012-11-23	21.96	22.00	21.42	21.64	3305725
2012-11-26	21.47	21.91	21.36	21.61	4301666
2012-11-27	21.49	21.89	21.21	21.26	5134491
2012-11-28	21.14	21.75	20.92	21.74	6962292
2012-11-29	21.94	22.23	21.64	21.78	7302795
2012-11-30	21.79	22.13	21.40	21.56	5774633
2012-12-03	21.84	21.92	21.27	21.37	6584076
2012-12-04	21.36	21.99	21.30	21.66	5730849
2012-12-05	21.83	22.25	21.66	22.06	6975049
2012-12-06	21.99	22.25	21.67	22.00	5260112
2012-12-07	22.12	22.23	21.65	21.77	5277463
2012-12-10	21.46	22.14	21.42	21.85	7763257
2012-12-11	22.04	22.64	21.76	22.41	10306829
2012-12-12	22.52	22.84	21.94	22.16	11121680
2012-12-13	22.21	22.80	22.16	22.33	8353545
2012-12-14	22.50	24.08	22.48	23.85	19823222
2012-12-17	24.20	24.58	23.72	24.02	11277172
2012-12-18	24.15	24.51	24.00	24.43	8411409
2012-12-19	24.52	24.75	24.28	24.43	6462308
2012-12-20	24.37	24.62	24.10	24.62	5554358
2012-12-21	23.99	24.24	23.64	23.94	9553282
2012-12-24	23.94	24.07	23.63	24.06	1855997
2012-12-26	24.16	24.78	24.16	24.26	4216459
2012-12-27	24.43	24.51	23.28	23.64	7066039
2012-12-28	23.28	23.45	22.95	23.03	5409083
2012-12-31	23.15	23.89	22.93	23.85	8118382
2013-01-02	25.18	25.92	24.85	25.89	15629605
2013-01-03	25.79	26.29	25.35	25.42	8835301
2013-01-04	25.55	25.79	25.33	25.70	5800672
2013-01-07	25.46	26.15	25.44	25.71	6687815
2013-01-08	25.68	25.71	24.94	25.01	6628406
2013-01-09	25.24	25.64	24.80	25.46	8577446
2013-01-10	25.75	26.10	25.41	25.73	7921193
2013-01-11	25.69	25.69	24.75	24.88	7290216
2013-01-14	24.95	25.14	24.24	24.38	6840106
2013-01-15	24.24	24.86	24.15	24.74	5702123
2013-01-16	24.50	24.63	24.25	24.52	5209030
2013-01-17	24.66	24.89	24.46	24.70	4865503
2013-01-18	24.81	24.94	24.30	24.77	6904737
2013-01-22	24.87	25.23	24.60	25.18	7419169
2013-01-23	25.22	25.22	24.55	24.99	6960626
2013-01-24	24.89	25.19	24.16	24.22	7599595
2013-01-25	24.39	24.56	24.00	24.53	6470253
2013-01-28	24.51	24.52	23.63	23.72	9280199
2013-01-29	24.19	24.33	23.04	23.20	11934153
2013-01-30	23.20	23.37	22.17	22.32	13521229
2013-01-31	22.25	22.60	22.17	22.35	7435166
2013-02-01	22.70	22.75	22.28	22.38	8540243
2013-02-04	22.32	22.42	21.91	21.94	7014262
2013-02-05	22.15	22.43	21.88	22.18	7024267
2013-02-06	22.20	23.38	22.12	22.72	15722417
2013-02-07	22.85	22.86	22.12	22.32	8033536
2013-02-08	22.40	22.67	22.23	22.47	5636983
2013-02-11	22.35	22.68	22.30	22.53	3774291
2013-02-12	22.45	22.96	22.32	22.63	4471039
2013-02-13	22.56	22.90	22.47	22.85	4448938
2013-02-14	22.67	23.70	22.65	23.57	7605452
2013-02-15	23.73	23.73	23.00	23.16	6140599
2013-02-19	23.28	24.00	23.05	23.14	7457790
2013-02-20	23.13	23.17	21.94	22.01	6278856
2013-02-21	21.75	21.94	21.13	21.37	9028475
2013-02-22	21.62	21.68	20.90	21.33	6323352
2013-02-25	21.51	21.62	20.50	20.51	5813851
2013-02-26	20.68	20.76	20.14	20.71	9282893
2013-02-27	20.57	21.32	20.56	21.05	7833163
2013-02-28	21.09	21.25	20.73	20.84	6561772
2013-03-01	20.60	20.64	20.10	20.31	8070064
2013-03-04	20.35	20.36	19.76	20.03	7366359
2013-03-05	20.30	20.59	19.93	19.99	6815686
2013-03-06	20.12	20.82	20.08	20.76	7037264
2013-03-07	20.77	21.15	20.65	20.67	6039966
2013-03-08	20.97	21.36	20.70	20.93	6873401
2013-03-11	20.83	20.96	20.60	20.74	4535894
2013-03-12	20.76	21.07	20.40	20.69	5627098
2013-03-13	20.63	20.67	19.82	20.04	9421867
2013-03-14	20.12	20.15	19.55	19.82	11166464
2013-03-15	19.84	20.30	19.82	20.21	7789967
2013-03-18	19.80	20.30	19.75	20.11	5519815
2013-03-19	20.01	20.23	19.40	19.64	9671317
2013-03-20	19.67	19.79	19.19	19.45	11435857
2013-03-21	19.26	20.01	19.25	19.70	9276809
2013-03-22	19.75	19.97	19.70	19.81	5168924
2013-03-25	19.82	19.88	19.40	19.73	4526295
2013-03-26	19.85	19.96	19.46	19.96	5854932
2013-03-27	19.72	19.94	19.55	19.82	6098538
2013-03-28	19.82	19.82	19.36	19.50	6686772
2013-04-01	19.50	19.56	18.62	18.72	9038619
2013-04-02	18.44	18.52	17.40	17.65	22252677
2013-04-03	17.69	17.77	16.87	17.44	16195236
2013-04-04	17.49	17.84	17.22	17.55	10466252
2013-04-05	17.26	17.53	17.01	17.28	10845086
2013-04-08	17.30	17.60	17.02	17.23	5725921
2013-04-09	17.44	18.31	17.38	17.99	11352258
2013-04-10	18.12	18.19	17.72	17.83	7987265
2013-04-11	17.76	18.01	17.42	17.55	8453905
2013-04-12	17.53	17.60	17.09	17.45	8135971
2013-04-15	17.24	17.24	16.51	16.63	13497562
2013-04-16	16.87	16.97	16.38	16.62	9440412
2013-04-17	16.37	16.50	16.01	16.26	9160345
2013-04-18	16.28	16.88	16.06	16.44	10537061
2013-04-19	16.64	16.76	16.10	16.39	7013800
2013-04-22	16.45	16.51	15.80	16.28	9413686
2013-04-23	16.40	16.64	15.96	16.18	9582320
2013-04-24	16.36	17.16	16.35	17.06	8928256
2013-04-25	17.31	17.90	17.01	17.62	12815937
2013-04-26	17.53	17.55	17.01	17.36	8740546
2013-04-29	17.45	17.89	17.26	17.54	8652704
2013-04-30	16.85	17.80	16.70	17.80	9971871
2013-05-01	17.62	17.62	16.97	17.30	7579340
2013-05-02	17.44	17.45	16.90	17.06	5962630
2013-05-03	17.49	18.23	17.40	18.14	9503850
2013-05-06	18.28	18.35	17.80	18.11	5463385
2013-05-07	18.29	18.66	18.19	18.23	5762594
2013-05-08	18.42	19.47	18.32	19.26	11293609
2013-05-09	19.27	19.33	18.83	18.97	6980050
2013-05-10	19.11	19.27	18.59	19.23	8875032
2013-05-13	19.18	19.18	18.43	18.56	7353530
2013-05-14	18.50	19.13	18.25	18.50	8889452
2013-05-15	18.45	18.45	17.91	18.07	8716199
2013-05-16	17.96	18.41	17.65	17.87	8297312
2013-05-17	18.21	18.53	18.11	18.32	8005995
2013-05-20	18.32	19.08	18.27	18.93	7502784
2013-05-21	19.15	19.57	18.94	19.11	10010095
2013-05-22	19.26	19.70	18.57	18.83	11006272
2013-05-23	18.48	18.62	18.23	18.50	8250809
2013-05-24	18.31	18.81	18.28	18.42	5173903
2013-05-28	18.70	18.88	18.40	18.47	6777920
2013-05-29	18.30	18.46	17.88	18.05	8300391
2013-05-30	18.18	18.53	17.99	18.25	6708045
2013-05-31	18.11	18.23	17.69	17.69	10509590
2013-06-03	17.93	18.07	17.48	17.73	7706945
2013-06-04	17.81	17.95	17.50	17.64	4984615
2013-06-05	17.51	17.73	17.22	17.37	5269224
2013-06-06	17.34	17.60	17.16	17.46	5030103
2013-06-07	17.42	17.61	17.23	17.35	5304204
2013-06-10	17.28	17.48	17.00	17.24	4677427
2013-06-11	16.91	17.27	16.79	17.14	6312122
2013-06-12	17.30	17.69	17.14	17.20	6444141
2013-06-13	17.30	18.25	17.27	18.15	10626554
2013-06-14	18.22	18.46	17.66	17.89	8256625
2013-06-17	18.09	18.13	17.40	17.48	6407530
2013-06-18	17.40	18.05	17.31	17.86	6227958
2013-06-19	17.85	18.05	17.50	17.70	5300490
2013-06-20	17.39	17.83	17.11	17.36	7677932
2013-06-21	17.53	17.57	16.90	17.10	8050413
2013-06-24	16.83	16.88	16.12	16.44	8282395
2013-06-25	16.67	17.07	16.27	17.05	7387584
2013-06-26	17.20	17.65	17.02	17.46	7582114
2013-06-27	17.62	18.26	17.55	18.06	9349580
2013-06-28	17.91	17.98	17.51	17.53	5903716
2013-07-01	17.67	17.98	17.50	17.77	5018648
2013-07-02	17.73	19.40	17.65	19.25	15666569
2013-07-03	18.75	18.97	18.04	18.18	10819168
2013-07-05	18.51	18.54	17.87	18.36	7490355
2013-07-08	18.48	19.07	18.37	18.59	7610744
2013-07-09	18.83	18.98	18.42	18.58	5157925
2013-07-10	18.66	18.73	18.08	18.22	6581104
2013-07-11	18.70	18.85	18.41	18.56	7333724
2013-07-12	18.45	18.46	17.86	17.95	8316368
2013-07-15	17.97	18.30	17.94	17.94	3636020
2013-07-16	18.00	18.13	17.58	17.74	5383531
2013-07-17	17.82	18.09	17.77	17.87	5094202
2013-07-18	17.98	18.65	17.96	18.44	7496634
2013-07-19	18.44	18.60	18.00	18.06	4502490
2013-07-22	18.21	18.50	18.19	18.28	4089090
2013-07-23	18.58	19.26	18.58	19.08	8831817
2013-07-24	19.22	19.22	18.56	18.68	7059262
2013-07-25	18.60	19.02	18.41	18.77	4705841
2013-07-26	18.68	19.00	18.48	18.94	4889371
2013-07-29	18.86	19.14	18.58	18.98	6823810
2013-07-30	18.75	18.79	17.63	17.71	15383334
2013-07-31	17.71	17.71	17.25	17.35	9718630
2013-08-01	17.55	17.58	17.26	17.35	5598975
2013-08-02	17.41	17.65	17.23	17.44	3940276
2013-08-05	17.45	17.88	17.31	17.54	4747472
2013-08-06	17.48	17.53	17.11	17.17	5355616
2013-08-07	17.10	17.43	16.86	17.19	5919668
2013-08-08	17.53	18.21	17.50	18.09	9095415
2013-08-09	18.27	19.06	18.26	18.85	10149027
2013-08-12	18.93	19.47	18.85	19.20	9259922
2013-08-13	19.37	19.40	18.73	18.75	6167226
2013-08-14	18.97	19.41	18.66	19.03	5373551
2013-08-15	18.77	19.09	18.37	18.89	6787766
2013-08-16	19.10	19.50	18.62	18.82	10250579
2013-08-19	18.75	18.80	17.93	17.99	7179145
2013-08-20	18.00	18.31	17.90	18.13	3929387
2013-08-21	18.00	18.28	17.73	17.85	4266271
2013-08-22	18.05	18.52	18.05	18.35	4075375
2013-08-23	18.43	18.88	18.41	18.67	4685795
2013-08-26	18.73	18.98	18.56	18.69	4763713
2013-08-27	18.30	18.37	17.97	18.05	5783645
2013-08-28	17.99	18.33	17.89	17.95	4563267
2013-08-29	17.95	18.14	17.80	17.85	3839912
2013-08-30	17.89	18.06	17.80	17.90	3395495
2013-09-03	18.31	18.48	18.02	18.20	4983331
2013-09-04	18.16	18.44	18.08	18.37	4038459
2013-09-05	18.34	18.83	18.31	18.72	5377300
2013-09-06	18.70	19.18	18.65	18.87	6491335
2013-09-09	19.04	19.62	18.99	19.53	7638072
2013-09-10	19.77	20.04	19.45	20.02	8108990
2013-09-11	20.05	20.58	19.96	20.46	13420397
2013-09-12	20.36	20.42	19.91	20.18	5945732
2013-09-13	20.11	20.18	19.68	19.87	6888998
2013-09-16	20.27	20.32	19.94	19.99	5216319
2013-09-17	20.25	20.87	20.11	20.51	7480433
2013-09-18	20.45	21.18	20.33	21.05	9913562
2013-09-19	21.20	21.68	21.01	21.17	8817944
2013-09-20	21.12	21.12	20.12	20.52	10288825
2013-09-23	20.54	20.90	20.41	20.55	5329960
2013-09-24	20.53	21.16	20.46	20.77	5236848
2013-09-25	20.83	21.51	20.80	21.06	8640400
2013-09-26	21.18	21.22	20.76	21.10	6087499
2013-09-27	20.53	20.68	20.13	20.44	8269523
2013-09-30	20.11	20.77	20.00	20.59	6512040
2013-10-01	20.57	21.30	20.44	21.01	6836403
2013-10-02	20.98	21.68	20.86	21.63	8121400
2013-10-03	21.68	21.83	21.08	21.30	5697587
2013-10-04	21.21	21.65	21.18	21.50	5619731
2013-10-07	21.23	21.86	21.16	21.49	4118351
2013-10-08	21.53	21.70	20.82	20.94	5335854
2013-10-09	21.04	21.37	20.76	21.17	5088174
2013-10-10	21.44	22.11	21.37	21.90	6997690
2013-10-11	21.85	22.21	21.65	21.97	5615937
2013-10-14	21.74	22.43	21.68	22.34	5131753
2013-10-15	22.40	23.74	22.40	23.52	14782570
2013-10-16	23.45	23.74	23.17	23.28	8241413
2013-10-17	23.27	24.22	23.19	23.66	9586802
2013-10-18	23.83	24.00	23.57	23.98	5965940
2013-10-21	24.06	24.44	23.86	24.01	5976055
2013-10-22	23.92	24.12	23.36	23.49	8145130
2013-10-23	23.16	23.16	22.66	22.95	7092966
2013-10-24	23.17	23.76	22.96	23.72	6111093
2013-10-25	23.66	23.81	23.31	23.49	4361347
2013-10-28	23.48	23.65	23.06	23.42	6034009
2013-10-29	23.01	25.71	22.84	25.47	16466368
2013-10-30	24.98	25.28	24.27	24.72	13241353
2013-10-31	24.56	25.39	24.45	24.89	6930085
2013-11-01	24.95	25.91	24.89	25.78	12447428
2013-11-04	26.93	27.33	26.54	26.91	14070623
2013-11-05	26.60	27.48	26.54	27.30	9471711
2013-11-06	27.57	27.66	26.22	26.81	9093650
2013-11-07	27.17	27.41	26.13	26.37	10952976
2013-11-08	26.26	27.65	26.26	27.59	7901762
2013-11-11	27.51	27.52	27.12	27.20	4323243
2013-11-12	27.02	27.26	26.42	27.02	5882207
2013-11-13	27.34	27.75	26.86	27.60	9813885
2013-11-14	27.54	27.84	27.23	27.60	6963777
2013-11-15	27.77	28.41	27.63	28.00	9104979
2013-11-18	28.02	28.14	27.35	27.51	6928966
2013-11-19	27.13	27.64	26.97	27.37	6284307
2013-11-20	27.56	27.75	27.16	27.26	4749676
2013-11-21	27.32	27.54	26.90	27.15	7062801
2013-11-22	26.67	26.70	26.22	26.36	9668717
2013-11-25	26.35	26.64	25.76	26.51	6948354
2013-11-26	26.33	26.67	26.00	26.54	5600088
2013-11-27	26.57	27.23	26.54	26.84	6022138
2013-11-29	27.12	27.17	26.63	26.81	2723670
2013-12-02	26.71	26.88	26.14	26.16	5852806
2013-12-03	25.86	26.93	25.79	26.69	6950341
2013-12-04	26.63	27.15	26.58	27.06	6409155
2013-12-05	27.03	27.24	26.76	26.95	5759918
2013-12-06	27.32	27.45	26.23	26.33	7001256
2013-12-09	26.33	26.97	26.32	26.82	4924139
2013-12-10	26.75	27.29	26.75	27.08	5294839
2013-12-11	27.10	27.14	26.20	26.27	5895444
2013-12-12	26.37	26.61	26.02	26.51	4367534
2013-12-13	26.98	27.50	26.80	27.31	7049366
2013-12-16	27.38	27.48	26.88	27.11	6609791
2013-12-17	27.02	27.40	26.99	27.15	5724046
2013-12-18	27.11	27.37	26.56	27.22	5801832
2013-12-19	27.65	28.77	27.64	28.64	11060608
2013-12-20	28.72	28.75	27.95	27.95	6694400
2013-12-23	28.05	29.13	28.00	29.05	7647107
2013-12-24	29.04	29.85	29.00	29.50	4682915
2013-12-26	29.53	29.92	29.40	29.43	4280187
2013-12-27	29.50	30.16	29.44	30.09	5537040
2013-12-30	30.32	30.47	29.37	29.52	5968141
2013-12-31	29.52	29.89	29.31	29.50	4659620
2014-01-02	29.97	31.15	29.92	30.28	11918172
2014-01-03	30.10	30.41	29.75	29.90	5317162
2014-01-06	29.73	29.90	29.24	29.57	5620426
2014-01-07	29.63	29.80	29.32	29.44	4731309
2014-01-08	29.40	29.83	29.11	29.60	4856328
2014-01-09	29.78	29.78	28.09	28.30	9638721
2014-01-10	28.23	28.82	27.94	28.56	5761425
2014-01-13	28.63	28.85	27.75	27.93	5624219
2014-01-14	28.38	29.24	28.37	29.18	7811451
2014-01-15	29.15	29.47	28.62	28.73	6833808
2014-01-16	28.85	29.05	28.17	28.33	6349970
2014-01-17	28.32	28.60	27.28	27.42	8903133
2014-01-21	27.55	27.60	26.61	26.68	9810133
2014-01-22	26.74	26.93	26.36	26.54	6882233
2014-01-23	26.42	26.62	26.06	26.34	5783722
2014-01-24	26.05	26.05	25.18	25.28	9019459
2014-01-27	25.32	25.74	24.46	25.45	13176075
2014-01-28	26.10	26.41	24.71	25.34	17841418
2014-01-29	25.15	26.14	24.90	25.65	11425173
2014-01-30	25.93	26.39	25.49	26.23	8556585
2014-01-31	26.00	26.58	25.70	26.11	6746393
2014-02-03	26.15	26.22	24.62	25.06	9728355
2014-02-04	25.10	25.36	24.97	25.18	4721999
2014-02-05	25.20	25.25	24.47	24.82	9613304
2014-02-06	24.89	25.54	24.83	25.52	5150008
2014-02-07	25.95	26.19	25.11	25.59	6931973
2014-02-10	25.41	26.06	25.22	25.59	5752747
2014-02-11	25.06	26.25	24.97	26.13	9066935
2014-02-12	26.38	26.71	25.80	26.11	6323759
2014-02-13	25.89	26.60	25.75	26.57	4713733
2014-02-14	26.68	27.31	26.34	27.23	7062484
2014-02-18	27.30	27.31	26.72	26.74	5056551
2014-02-19	25.18	25.40	24.56	24.86	17652382
2014-02-20	24.71	25.24	24.70	25.11	7670013
2014-02-21	25.09	25.38	24.72	25.00	6173897
2014-02-24	24.66	24.79	24.08	24.16	8873288
2014-02-25	24.05	24.10	23.32	23.70	10241777
2014-02-26	23.77	24.34	23.41	24.22	7813447
2014-02-27	24.32	24.63	24.27	24.55	4872046
2014-02-28	24.35	24.66	24.03	24.22	5856308
2014-03-03	23.90	24.20	23.77	24.06	4991800
2014-03-04	24.20	24.50	24.04	24.37	5624853
2014-03-05	24.31	24.58	24.06	24.44	3993487
2014-03-06	24.63	25.28	24.62	25.08	4266326
2014-03-07	25.13	25.13	24.25	24.84	6108125
2014-03-10	24.89	24.91	24.00	24.50	8389856
2014-03-11	24.59	25.31	24.58	24.78	6793294
2014-03-12	24.72	25.27	24.70	24.86	5520373
2014-03-13	25.04	25.22	24.17	24.40	5531434
2014-03-14	23.74	24.24	23.74	24.05	6194983
2014-03-17	24.21	24.43	23.85	24.19	4749348
2014-03-18	24.15	25.50	24.09	25.50	6944693
2014-03-19	25.35	25.85	25.19	25.63	5972015
2014-03-20	25.41	26.37	25.38	26.16	5936242
2014-03-21	26.73	27.35	26.33	27.09	9137185
2014-03-24	27.20	27.62	26.95	27.33	5818627
2014-03-25	27.69	28.09	27.63	27.74	5798958
2014-03-26	27.96	28.14	27.22	27.28	5987998
2014-03-27	27.11	27.67	26.92	26.98	6855699
2014-03-28	27.17	27.50	26.93	27.17	4611241
2014-03-31	27.41	27.81	27.26	27.61	5142979
2014-04-01	27.77	27.92	27.31	27.68	3872494
2014-04-02	27.53	27.76	27.14	27.61	5661558
2014-04-03	27.69	28.80	27.52	28.22	8484902
2014-04-04	28.38	28.66	27.65	27.76	6162864
2014-04-07	27.79	28.00	26.75	27.17	5345916
2014-04-08	27.34	28.29	27.31	27.89	6387736
2014-04-09	28.10	28.80	28.07	28.64	5886698
2014-04-10	28.57	28.59	27.47	27.61	5696762
2014-04-11	27.37	27.39	26.45	26.87	6321393
2014-04-14	27.08	27.49	26.79	27.13	4374938
2014-04-15	26.96	27.30	26.32	27.10	4321395
2014-04-16	27.31	27.33	26.60	26.91	3530650
2014-04-17	26.98	27.23	26.82	27.04	3326998
2014-04-21	26.89	26.98	26.33	26.62	4201462
2014-04-22	26.66	26.94	26.48	26.85	3715209
2014-04-23	26.88	27.40	26.87	27.18	3521523
2014-04-24	27.44	27.88	27.14	27.47	3941081
2014-04-25	27.29	27.29	26.34	26.51	4160401
2014-04-28	26.29	26.39	25.42	25.73	6376589
2014-04-29	25.95	26.42	25.72	26.34	4871694
2014-04-30	26.37	26.50	25.35	26.02	8963823
2014-05-01	26.01	26.14	25.56	26.01	5183340
2014-05-02	26.03	26.52	25.92	26.34	3708211
2014-05-05	26.19	26.19	25.53	25.71	5777308
2014-05-06	25.73	25.78	25.30	25.45	4296168
2014-05-07	25.27	25.53	24.98	25.26	5107900
2014-05-08	25.21	25.86	25.13	25.43	4844574
2014-05-09	25.33	25.39	24.76	25.00	4683858
2014-05-12	25.30	25.93	25.20	25.89	4877984
2014-05-13	25.83	26.40	25.73	25.93	5885629
2014-05-14	25.91	26.03	25.38	25.46	4240841
2014-05-15	25.45	25.49	24.90	25.25	3841091
2014-05-16	25.07	25.14	24.54	25.13	3827545
2014-05-19	25.04	25.22	24.88	25.09	3596793
2014-05-20	25.01	25.04	23.83	23.98	9220819
2014-05-21	24.10	24.22	23.60	23.86	6056498
2014-05-22	23.94	24.10	23.82	23.85	4165598
2014-05-23	23.90	24.20	23.84	24.08	3096881
2014-05-27	24.17	24.46	24.11	24.28	3218730
2014-05-28	24.18	24.31	23.46	23.67	6121897
2014-05-29	23.69	24.23	23.54	24.15	5490335
2014-05-30	23.80	23.84	22.93	23.04	7552114
2014-06-02	23.12	23.19	22.59	22.75	5838964
2014-06-03	22.60	22.85	22.47	22.73	4055122
2014-06-04	22.69	23.70	22.64	23.46	7321081
2014-06-05	23.46	24.01	23.36	23.79	4721434
2014-06-06	24.05	24.23	23.85	24.09	3683450
2014-06-09	24.11	24.34	23.96	24.08	3759521
2014-06-10	23.94	24.13	23.50	23.85	4213473
2014-06-11	23.85	24.59	23.68	24.49	5343957
2014-06-12	24.30	24.30	23.51	23.55	5333642
2014-06-13	23.54	24.00	23.50	23.95	4154748
2014-06-16	23.93	24.28	23.80	24.04	4693343
2014-06-17	23.95	24.75	23.70	24.69	6026370
2014-06-18	24.55	25.36	24.41	25.34	6217269
2014-06-19	25.29	25.60	25.02	25.41	5458608
2014-06-20	25.25	25.45	24.85	25.42	4998251
2014-06-23	25.64	26.17	25.42	25.48	5414109
2014-06-24	25.42	26.35	25.20	25.65	7739846
2014-06-25	25.55	25.98	25.46	25.85	3840123
2014-06-26	25.98	26.31	25.68	26.10	3425042
2014-06-27	25.89	26.13	25.61	26.02	4121425
2014-06-30	25.72	26.13	25.57	26.04	4565911
2014-07-01	26.32	26.91	25.69	26.00	34167436
2014-07-02	26.07	27.00	26.05	26.94	7776245
2014-07-03	27.14	27.75	27.09	27.35	5121307
2014-07-07	27.05	27.34	26.72	27.09	5460681
2014-07-08	27.12	27.36	26.67	27.14	4880950
2014-07-09	27.19	27.49	26.94	27.10	5721360
2014-07-10	26.56	27.37	26.50	26.78	7771262
2014-07-11	26.78	28.30	26.35	27.64	15813505
2014-07-14	27.59	27.59	26.11	26.16	14966948
2014-07-15	26.24	26.62	25.67	25.97	8386288
2014-07-16	26.30	26.86	26.07	26.84	7225559
2014-07-17	26.60	26.98	26.43	26.60	5712660
2014-07-18	26.62	27.69	26.59	27.38	6584610
2014-07-21	27.60	28.04	26.83	27.11	8407433
2014-07-22	27.32	27.75	27.30	27.46	6674638
2014-07-23	27.41	28.03	27.37	27.78	4841217
2014-07-24	27.94	28.04	27.35	27.48	4872728
2014-07-25	27.50	27.97	27.20	27.72	3570346
2014-07-28	27.76	28.07	27.50	27.84	4530326
2014-07-29	27.98	28.39	27.63	27.67	7843839
2014-07-30	31.58	33.45	31.21	33.03	28933469
2014-07-31	32.45	33.85	32.25	33.49	13250276
2014-08-01	33.50	34.73	33.17	33.44	12854785
2014-08-04	34.11	34.49	33.55	34.00	8529002
2014-08-05	33.93	35.04	33.57	34.84	12381249
2014-08-06	34.54	35.42	34.35	34.78	8828448
2014-08-07	34.78	35.15	34.44	34.77	5773696
2014-08-08	34.37	35.45	34.34	35.40	5534349
2014-08-11	35.48	35.89	35.41	35.54	4968460
2014-08-12	35.56	35.85	35.29	35.68	4389866
2014-08-13	35.57	36.21	35.42	36.11	5237481
2014-08-14	35.98	36.87	35.85	36.84	5996172
2014-08-15	36.92	37.03	36.14	36.38	7152794
2014-08-18	36.49	38.39	36.49	37.88	8221453
2014-08-19	37.96	38.49	37.63	37.65	5291690
2014-08-20	37.45	37.97	37.34	37.42	4973954
2014-08-21	37.38	37.38	36.77	36.83	5187389
2014-08-22	36.56	37.99	36.42	37.81	9272707
2014-08-25	39.07	39.20	38.32	38.80	8099002
2014-08-26	38.82	39.58	38.71	39.49	6218679
2014-08-27	39.51	39.56	38.57	39.03	5543489
2014-08-28	38.61	38.69	37.31	37.55	7875474
2014-08-29	37.74	38.68	37.71	38.65	5188443
2014-09-02	38.62	38.62	37.84	38.14	4925447
2014-09-03	39.37	39.69	38.85	39.13	10268950
2014-09-04	39.33	40.93	39.31	40.15	11498381
2014-09-05	40.02	40.29	39.54	40.14	4717459
2014-09-08	40.16	40.36	39.21	39.49	4220954
2014-09-09	39.48	39.67	38.30	38.48	5997429
2014-09-10	38.51	38.64	37.90	38.38	5389382
2014-09-11	38.27	40.27	38.21	40.20	7709012
2014-09-12	40.21	40.29	39.52	39.92	6139649
2014-09-15	39.99	40.34	39.40	39.66	4173896
2014-09-16	39.44	41.66	39.12	41.41	9206654
2014-09-17	45.86	46.55	44.61	45.61	21098513
2014-09-18	45.64	46.07	45.20	46.00	8659012
2014-09-19	45.75	46.43	44.90	45.19	7244704
2014-09-22	44.59	44.87	43.42	43.85	6103318
2014-09-23	43.78	44.47	43.74	43.90	4980668
2014-09-24	44.06	44.18	41.82	42.71	10093752
2014-09-25	42.55	42.60	41.23	41.77	7122568
2014-09-26	41.75	42.14	41.28	41.50	6450968
2014-09-29	40.97	41.41	40.50	40.63	6611131
2014-09-30	40.70	40.95	39.15	39.17	12231205
2014-10-01	38.94	38.95	36.65	37.13	12484863
2014-10-02	36.55	37.20	35.19	36.90	11971581
2014-10-03	37.07	37.56	36.07	36.34	7843621
2014-10-06	36.78	37.08	35.32	35.73	8017174
2014-10-07	35.52	36.62	35.21	35.54	7934773
2014-10-08	35.50	36.92	33.97	36.58	11911709
2014-10-09	36.18	36.41	33.77	33.90	13844583
2014-10-10	33.57	33.99	32.21	32.55	11745562
2014-10-13	32.87	34.00	32.12	32.18	9982357
2014-10-14	32.42	33.75	31.32	32.80	11111225
2014-10-15	32.00	33.35	30.57	32.90	10182756
2014-10-16	31.88	33.88	31.72	32.88	10864646
2014-10-17	33.52	35.67	33.50	33.63	11884266
2014-10-20	33.73	34.00	33.01	33.97	5772267
2014-10-21	35.51	36.65	35.16	36.16	11125535
2014-10-22	36.33	36.36	35.17	35.24	6904720
2014-10-23	35.79	37.20	35.65	36.76	6592272
2014-10-24	36.80	37.06	36.00	36.92	4298860
2014-10-27	36.54	36.95	35.51	36.30	6543832
2014-10-28	36.36	38.38	36.36	38.15	8216422
2014-10-29	42.17	42.25	39.55	40.08	17739807
2014-10-30	39.67	40.09	38.67	38.94	8934097
2014-10-31	39.33	40.25	38.50	40.04	13650831
2014-11-03	39.80	39.83	38.90	39.14	6361426
2014-11-04	39.02	39.15	35.82	36.57	12181772
2014-11-05	36.64	36.83	35.50	36.36	8129083
2014-11-06	36.36	36.55	35.11	36.10	9577220
2014-11-07	36.49	37.72	36.35	37.57	6111928
2014-11-10	37.65	38.04	36.61	36.70	4472480
2014-11-11	36.41	36.45	35.02	35.06	7762792
2014-11-12	34.85	35.52	34.58	34.78	7136348
2014-11-13	35.70	36.39	35.34	35.58	2584217
2014-11-14	34.97	36.31	34.64	36.24	6779980
2014-11-17	36.04	36.45	35.44	36.11	4092591
2014-11-18	35.69	36.21	35.50	36.00	4566167
2014-11-19	35.61	35.61	34.27	34.38	7231248
2014-11-20	34.09	34.47	33.84	34.35	7283674
2014-11-21	35.98	36.40	34.68	34.69	9826807
2014-11-24	34.89	35.30	34.73	34.91	5204981
2014-11-25	35.02	36.32	34.94	35.84	5082674
2014-11-26	36.03	36.10	35.15	35.34	3119002
2014-11-28	34.69	34.81	32.76	33.35	6298195
2014-12-01	32.54	32.61	30.91	31.16	14007077
2014-12-02	31.43	31.97	31.09	31.20	7281091
2014-12-03	31.55	32.73	31.35	32.36	6453288
2014-12-04	32.24	32.69	31.78	32.20	5299827
2014-12-05	32.37	32.90	32.03	32.10	5255808
2014-12-08	31.88	31.93	29.83	30.04	7848250
2014-12-09	29.29	31.44	29.21	31.04	7530239
2014-12-10	30.51	30.54	29.03	29.08	8269993
2014-12-11	28.80	29.13	28.23	28.54	8059452
2014-12-12	28.24	29.05	27.77	27.82	6279965
2014-12-15	28.05	28.45	27.50	27.71	7144832
2014-12-16	27.74	29.25	27.61	27.90	6799590
2014-12-17	27.94	28.90	27.52	28.68	6083663
2014-12-18	29.52	29.62	28.32	28.65	7468262
2014-12-19	28.78	28.90	28.39	28.59	6170044
2014-12-22	28.73	28.81	26.00	26.19	13586079
2014-12-23	26.49	27.26	26.27	26.40	6094530
2014-12-24	26.40	26.67	26.03	26.51	3208900
2014-12-26	26.82	27.00	26.43	26.65	3217018
2014-12-29	26.62	27.42	26.61	26.90	3754518
2014-12-30	26.76	27.71	26.75	27.12	4001429
2014-12-31	27.25	27.39	26.52	26.74	4405712
2015-01-02	27.19	27.49	26.31	26.59	4623960
2015-01-05	26.17	26.21	25.01	25.35	6565327
2015-01-06	25.37	25.68	24.57	24.58	10087150
2015-01-07	24.93	25.47	24.52	24.64	5151793
2015-01-08	24.90	25.49	24.32	25.18	6054779
2015-01-09	25.04	25.06	24.35	24.57	5961377
2015-01-12	24.10	24.10	23.00	23.38	8435650
2015-01-13	23.60	23.63	22.80	22.90	9257080
2015-01-14	22.35	22.47	21.62	22.41	12323628
2015-01-15	22.89	22.99	21.59	21.61	9891060
2015-01-16	21.74	22.09	21.47	22.01	8082015
2015-01-20	22.15	22.22	21.39	21.58	6518195
2015-01-21	21.54	22.42	21.42	22.06	7711010
2015-01-22	22.30	22.91	21.68	22.71	8806536
2015-01-23	22.00	22.16	20.55	20.58	18069426
2015-01-26	20.52	21.45	20.13	21.33	12985179
2015-01-27	21.03	21.85	20.81	21.27	15481711
2015-01-28	23.35	24.50	22.63	23.58	34683383
2015-01-29	23.68	23.68	22.06	23.07	21801075
2015-01-30	22.65	24.46	22.59	24.44	15564240
2015-02-02	24.50	25.00	23.58	24.19	12445420
2015-02-03	24.60	25.88	24.31	25.70	13657706
2015-02-04	25.09	25.22	23.96	24.23	13866068
2015-02-05	23.96	24.21	23.22	23.43	13729419
2015-02-06	23.50	23.59	22.91	23.19	9780166
2015-02-09	23.34	24.81	23.34	24.55	11165539
2015-02-10	24.51	24.83	23.84	24.43	7322388
2015-02-11	24.28	24.60	23.76	24.42	5867345
2015-02-12	24.88	25.29	24.67	25.24	5803819
2015-02-13	25.60	26.60	25.55	26.36	11865902
2015-02-17	26.28	26.36	25.64	26.11	6337282
2015-02-18	25.90	26.30	25.33	25.45	7324486
2015-02-19	24.63	24.83	24.15	24.55	10222910
2015-02-20	24.55	24.80	24.33	24.62	5531862
2015-02-23	24.46	24.59	23.88	24.28	6756900
2015-02-24	24.46	25.26	24.30	25.13	6478432
2015-02-25	25.22	25.33	24.76	24.91	5178531
2015-02-26	24.98	24.98	24.15	24.23	5783845
2015-02-27	24.30	24.37	23.71	23.95	6084218
2015-03-02	23.92	24.06	23.18	23.82	6362855
2015-03-03	23.25	23.72	22.55	22.67	9659348
2015-03-04	22.41	23.61	21.93	23.24	12561482
2015-03-05	23.17	24.05	22.66	24.01	9268655
2015-03-06	23.78	24.11	23.00	23.03	8176399
2015-03-09	23.17	23.19	22.54	22.57	6493030
2015-03-10	22.09	22.52	21.87	22.05	8300434
2015-03-11	21.99	22.65	21.91	22.59	7451145
2015-03-12	23.02	23.12	22.43	22.63	7517215
2015-03-13	22.11	22.41	21.66	21.80	7024681
2015-03-16	21.79	22.00	21.28	21.96	6330993
2015-03-17	21.94	22.31	21.57	22.22	8137833
2015-03-18	22.04	24.00	22.01	23.83	13712475
2015-03-19	23.37	23.37	22.10	22.13	12645093
2015-03-20	22.22	23.19	22.05	23.18	10566704
2015-03-23	23.16	24.42	23.16	24.19	9960901
2015-03-24	23.99	24.87	23.93	24.69	9315147
2015-03-25	25.11	25.62	24.74	24.81	8542542
2015-03-26	24.76	25.32	24.04	24.84	8120150
2015-03-27	24.32	24.80	24.10	24.78	5428158
2015-03-30	24.96	25.75	24.74	25.44	6606002
2015-03-31	24.79	25.25	24.25	24.40	8173405
2015-04-01	24.25	24.33	23.71	23.85	6384853
2015-04-02	23.67	24.73	23.56	24.66	5466974
2015-04-06	24.60	24.76	24.03	24.50	6561909
2015-04-07	24.66	24.89	24.10	24.65	7533206
2015-04-08	24.98	25.35	24.19	24.22	5626485
2015-04-09	24.20	25.33	24.05	25.12	7418264
2015-04-10	24.91	25.17	24.50	24.72	4612754
2015-04-13	24.68	25.05	24.40	24.86	4900766
2015-04-14	25.21	25.95	24.90	25.90	7547863
2015-04-15	26.08	27.68	25.93	27.33	11718911
2015-04-16	27.38	27.40	26.11	26.15	10890879
2015-04-17	25.76	25.98	25.31	25.42	8215850
2015-04-20	25.49	25.91	25.07	25.55	5866274
2015-04-21	25.40	26.38	25.16	25.85	7730749
2015-04-22	26.03	26.15	25.59	25.78	5366022
2015-04-23	25.95	27.25	25.52	26.95	8066646
2015-04-24	27.27	27.62	26.59	26.78	5883021
2015-04-27	26.95	27.41	26.19	26.26	7647253
2015-04-28	26.34	27.25	26.12	26.78	12567244
2015-04-29	24.73	25.48	23.46	23.67	25347613
2015-04-30	23.51	24.36	23.49	24.02	11938929
2015-05-01	24.30	24.40	23.19	23.26	8823570
2015-05-04	23.47	24.08	23.41	23.74	8529195
2015-05-05	23.98	24.52	23.93	24.01	7710319
2015-05-06	24.19	24.69	23.87	24.07	7253931
2015-05-07	23.96	23.96	23.20	23.81	6351585
2015-05-08	24.09	24.49	23.76	24.32	6364250
2015-05-11	24.47	25.74	24.37	25.58	8227082
2015-05-12	25.65	26.58	25.65	25.80	10605056
2015-05-13	25.86	26.63	25.77	26.33	6616557
2015-05-14	26.80	27.09	25.84	26.04	8816848
2015-05-15	26.05	26.19	25.69	26.07	5738723
2015-05-18	25.77	26.03	25.41	25.48	5843975
2015-05-19	25.22	25.29	24.16	24.31	7752080
2015-05-20	24.65	24.65	23.73	24.44	6709865
2015-05-21	24.39	24.48	23.76	23.91	6613713
2015-05-22	23.80	25.30	23.50	25.03	11726857
2015-05-26	24.79	25.01	24.24	24.42	5850476
2015-05-27	24.35	24.88	24.22	24.64	4949584
2015-05-28	24.35	24.58	24.11	24.42	4560600
2015-05-29	24.43	24.89	24.38	24.40	6619163
2015-06-01	24.37	24.41	23.86	23.89	6718384
2015-06-02	24.04	25.86	24.04	25.78	10189453
2015-06-03	25.72	26.95	25.40	25.64	12013139
2015-06-04	25.47	26.01	25.30	25.55	4349749
2015-06-05	25.39	25.39	24.77	24.90	5816751
2015-06-08	24.91	25.23	24.54	24.61	4322637
2015-06-09	24.68	25.16	24.59	24.68	4968883
2015-06-10	25.16	25.23	24.12	24.37	7739453
2015-06-11	24.32	24.61	24.10	24.26	4026983
2015-06-12	24.19	24.58	23.90	24.56	4736958
2015-06-15	24.30	24.30	23.24	23.31	9811083
2015-06-16	23.20	23.50	23.00	23.40	4958326
2015-06-17	23.44	23.60	22.66	23.52	7920957
2015-06-18	23.39	23.63	22.93	23.39	6222922
2015-06-19	23.27	23.78	23.10	23.14	4959006
2015-06-22	23.20	23.22	22.58	22.62	7478461
2015-06-23	22.57	23.14	22.55	22.91	6964857
2015-06-24	22.95	23.15	22.26	22.41	6268338
2015-06-25	22.42	22.52	21.91	22.04	5481940
2015-06-26	22.05	22.05	21.50	21.60	6303364
2015-06-29	21.33	21.66	20.89	20.90	7086109
2015-06-30	21.05	21.13	20.26	20.62	8880359
2015-07-01	20.77	21.01	20.38	20.51	5035575
2015-07-02	20.55	20.55	19.55	19.78	10610779
2015-07-06	19.40	19.92	19.32	19.67	5878086
2015-07-07	19.30	20.44	18.52	19.99	16184756
2015-07-08	19.66	19.96	19.06	19.16	9234606
2015-07-09	19.63	19.72	18.91	18.93	9023489
2015-07-10	19.30	19.43	18.73	18.93	7382902
2015-07-13	19.13	19.99	18.84	19.89	9202960
2015-07-14	19.76	19.99	19.26	19.92	5456027
2015-07-15	19.87	19.89	18.38	18.52	12366588
2015-07-16	18.65	18.83	17.69	18.01	13165050
2015-07-17	18.00	18.44	17.55	17.80	11391146
2015-07-20	17.76	17.82	17.18	17.72	8686229
2015-07-21	17.70	18.39	17.56	17.70	8361131
2015-07-22	17.46	17.46	16.81	17.19	8892575
2015-07-23	17.25	17.77	16.90	16.97	10516340
2015-07-24	16.90	16.96	16.18	16.25	12220755
2015-07-27	15.99	16.97	15.68	16.80	13607653
2015-07-28	17.15	17.75	16.83	17.73	14931563
2015-07-29	18.29	20.18	18.27	20.04	29629055
2015-07-30	20.26	20.67	19.31	20.09	23033264
2015-07-31	20.22	20.46	19.27	19.47	14955261
2015-08-03	19.27	19.85	19.02	19.79	11685260
2015-08-04	20.04	20.33	19.42	19.60	11278897
2015-08-05	20.17	20.75	19.71	19.87	11732161
2015-08-06	19.64	20.73	19.47	20.65	10004494
2015-08-07	20.60	21.15	20.18	20.53	9686946
2015-08-10	20.64	21.49	19.99	21.39	9863603
2015-08-11	20.25	20.63	19.25	19.48	14155081
2015-08-12	19.17	19.29	18.41	19.14	15088170
2015-08-13	18.78	19.41	18.61	19.11	7695225
2015-08-14	19.07	19.48	18.91	19.27	4771263
2015-08-17	19.14	19.45	18.91	19.00	5402081
2015-08-18	18.64	18.85	18.42	18.46	6828031
2015-08-19	18.20	18.30	17.01	17.03	12805160
2015-08-20	17.06	17.15	16.60	16.91	10511616
2015-08-21	16.30	16.54	15.85	15.91	13663112
2015-08-24	14.80	16.18	14.54	15.24	13164348
2015-08-25	16.05	16.06	14.25	14.33	17657467
2015-08-26	14.59	14.81	14.19	14.60	12334575
2015-08-27	15.04	16.95	14.87	16.89	18696716
2015-08-28	16.69	17.72	16.36	16.78	12793830
2015-08-31	16.52	16.84	16.14	16.38	10080230
2015-09-01	15.83	16.40	15.75	15.89	8686734
2015-09-02	16.53	16.53	15.76	16.33	8413101
2015-09-03	16.49	16.64	15.72	15.93	9149255
2015-09-04	15.64	15.84	15.04	15.06	10003858
2015-09-08	15.39	15.49	14.70	14.95	12606285
2015-09-09	15.17	15.30	14.12	14.69	15556358
2015-09-10	14.67	14.75	14.20	14.46	11890965
2015-09-11	14.39	14.55	13.91	14.10	8972025
2015-09-14	13.96	14.03	13.38	13.59	9238521
2015-09-15	13.55	13.76	13.40	13.54	7710277
2015-09-16	13.61	14.07	13.32	13.73	10068491
2015-09-17	13.65	14.28	13.53	13.79	11420831
2015-09-18	13.63	13.67	13.07	13.22	14570382
2015-09-21	13.26	13.29	12.78	12.90	12925816
2015-09-22	12.50	12.69	11.81	11.82	15861657
2015-09-23	11.91	11.93	11.16	11.23	12552764
2015-09-24	11.03	11.70	10.90	11.48	16144518
2015-09-25	11.58	11.65	10.75	10.79	14393325
2015-09-28	10.48	10.51	10.02	10.20	14212400
2015-09-29	10.29	10.75	10.12	10.45	12722604
2015-09-30	10.58	10.77	10.21	10.42	10786600
2015-10-01	10.33	10.64	9.80	9.91	12959019
2015-10-02	9.85	10.62	9.66	10.55	14189592
2015-10-05	10.82	11.59	10.71	11.43	16756072
2015-10-06	11.55	11.92	11.18	11.80	12147355
2015-10-07	12.30	12.90	11.88	12.29	18047152
2015-10-08	12.21	12.80	11.91	12.62	8944632
2015-10-09	12.95	13.08	12.14	12.38	11673168
2015-10-12	12.54	12.60	11.50	11.69	8035259
2015-10-13	11.50	12.32	11.50	11.87	7295038
2015-10-14	12.07	12.35	11.75	12.18	6818233
2015-10-15	12.16	12.56	12.00	12.53	6454327
2015-10-16	12.60	12.60	12.00	12.48	6584789
2015-10-19	12.31	12.38	12.03	12.06	3679829
2015-10-20	12.00	12.01	11.32	11.39	9566000
2015-10-21	11.49	11.53	10.81	10.85	6783142
2015-10-22	10.99	11.40	10.94	11.29	9285960
2015-10-23	11.82	11.82	11.32	11.73	7827307
2015-10-26	11.53	11.65	10.63	10.63	8855037
2015-10-27	10.57	10.89	10.23	10.71	7967913
2015-10-28	10.64	11.44	10.48	11.02	9280821
2015-10-29	10.90	11.35	10.88	11.25	6315455
2015-10-30	11.37	11.83	11.10	11.68	8140547
2015-11-02	11.70	12.82	11.64	12.82	13827732
2015-11-03	12.89	13.48	12.43	12.94	22582351
2015-11-04	11.88	11.94	11.02	11.06	21595412
2015-11-05	10.90	10.90	10.35	10.39	12090728
2015-11-06	10.31	10.99	10.25	10.91	11750373
2015-11-09	10.84	10.98	10.45	10.51	7152346
2015-11-10	10.42	10.89	10.30	10.81	7101325
2015-11-11	10.94	10.97	10.01	10.12	9352461
2015-11-12	9.94	10.02	9.61	9.68	10373427
2015-11-13	9.78	9.94	9.42	9.75	8461194
2015-11-16	9.75	10.17	9.65	9.81	5890540
2015-11-17	9.82	9.89	9.33	9.45	9345151
2015-11-18	9.59	9.83	9.46	9.70	6910786
2015-11-19	9.63	9.89	9.46	9.63	9021561
2015-11-20	9.69	9.73	8.63	8.70	18521367
2015-11-23	8.68	8.75	7.94	8.00	15618528
2015-11-24	7.63	8.20	7.50	8.10	26936789
2015-11-25	8.10	8.43	7.85	8.23	9074052
2015-11-27	8.18	8.21	7.96	8.08	2988896
2015-11-30	8.09	8.18	7.85	8.07	6230479
2015-12-01	8.06	8.25	8.00	8.09	6584493
2015-12-02	8.00	8.05	7.67	7.74	7386151
2015-12-03	7.80	8.00	7.65	7.78	7553198
2015-12-04	7.78	7.91	7.61	7.77	7042612
2015-12-07	7.60	7.63	7.02	7.09	9532146
2015-12-08	6.88	7.24	6.80	7.09	7981069
2015-12-09	7.23	7.95	7.17	7.88	13998475
2015-12-10	7.88	9.12	7.84	8.83	19749270
2015-12-11	8.53	8.59	8.08	8.25	11860194
2015-12-14	8.16	8.45	7.73	7.85	9244390
2015-12-15	8.03	8.73	8.00	8.48	11024514
2015-12-16	8.48	8.55	8.08	8.31	9139053
2015-12-17	8.06	8.22	7.37	7.43	16412656
2015-12-18	7.55	8.09	7.50	8.01	13664174
2015-12-21	8.07	8.60	7.82	8.42	12678129
2015-12-22	8.38	9.21	8.11	9.10	12510548
2015-12-23	9.50	9.58	8.55	8.66	21724834
2015-12-24	8.77	8.93	8.58	8.63	7966028
2015-12-28	8.50	8.51	8.15	8.30	7293360
2015-12-29	8.41	8.47	7.90	8.20	7524625
2015-12-30	8.11	8.47	8.05	8.14	7291003
2015-12-31	8.09	8.26	7.96	7.98	7622116
2016-01-04	7.85	8.14	7.62	8.14	9349752
2016-01-05	8.22	8.25	7.89	8.22	7514881
2016-01-06	8.05	8.13	7.85	7.93	9559031
2016-01-07	7.70	7.77	7.20	7.30	10991013
2016-01-08	7.50	7.64	7.04	7.04	10150386
2016-01-11	7.12	7.25	6.69	6.82	9994545
2016-01-12	6.98	7.11	6.43	6.89	14025005
2016-01-13	7.02	7.16	6.53	6.74	8705134
2016-01-14	6.83	7.30	6.66	7.30	10607117
2016-01-15	6.91	7.00	6.56	6.89	8208249
2016-01-19	7.18	7.30	6.75	7.21	6964847
2016-01-20	6.93	7.30	6.70	7.10	11287585
2016-01-21	7.19	7.53	6.99	7.32	9955093
2016-01-22	7.61	7.80	7.12	7.24	8487785
2016-01-25	7.35	7.40	6.87	6.92	8468039
2016-01-26	7.22	7.79	6.99	7.77	13145644
2016-01-27	7.00	7.00	6.52	6.67	22211828
2016-01-28	6.62	6.86	6.15	6.69	11820669
2016-01-29	6.63	7.02	6.57	7.00	8390565
2016-02-01	6.71	7.35	6.68	7.26	8632665
2016-02-02	7.10	7.40	7.02	7.09	4798983
2016-02-03	7.40	7.80	7.16	7.53	10064528
2016-02-04	7.80	8.68	7.80	8.24	14580986
2016-02-05	8.18	8.52	7.74	7.94	9571663
2016-02-08	7.70	8.20	7.63	7.77	5996041
2016-02-09	7.47	7.52	7.05	7.34	9823866
2016-02-10	7.36	7.63	7.08	7.08	5336447
2016-02-11	6.85	6.98	6.67	6.83	9564700
2016-02-12	7.08	7.55	6.94	7.40	9648866
2016-02-16	7.50	7.70	7.17	7.49	7970698
2016-02-17	7.60	8.75	7.58	8.56	18600537
2016-02-18	8.59	8.63	8.03	8.32	7897279
2016-02-19	8.22	8.41	7.89	8.10	7879722
2016-02-22	8.32	8.80	8.32	8.48	8064703
2016-02-23	8.25	8.30	7.85	8.04	8939858
2016-02-24	7.68	7.79	7.22	7.73	11350485
2016-02-25	7.70	8.05	7.43	7.86	11273106
2016-02-26	8.03	8.50	7.99	8.31	12027845
2016-02-29	8.54	9.24	8.41	9.12	17399148
2016-03-01	9.35	9.35	8.52	9.19	16057371
2016-03-02	9.60	11.49	9.51	11.35	36495922
2016-03-03	11.29	12.63	11.25	12.35	44950907
2016-03-04	12.49	14.54	12.25	12.98	51123651
2016-03-07	13.28	13.98	12.77	13.57	34508049
2016-03-08	13.03	13.32	11.95	12.35	22319494
2016-03-09	12.53	13.05	11.67	12.53	18448407
2016-03-10	11.93	14.37	11.92	14.37	29120167
2016-03-11	14.59	15.20	13.88	14.53	30550855
2016-03-14	14.27	15.12	14.11	14.57	23281498
2016-03-15	14.14	15.10	13.77	14.28	23056599
2016-03-16	14.16	15.77	14.13	15.45	25296544
2016-03-17	15.60	15.79	14.70	15.42	23586552
2016-03-18	15.80	16.26	15.44	15.76	24295565
2016-03-21	15.20	15.47	14.67	15.15	16292354
2016-03-22	14.85	15.79	14.59	15.59	11790775
2016-03-23	15.25	16.16	14.75	14.84	18890551
2016-03-24	14.45	15.84	14.02	15.78	17526554
2016-03-28	15.81	16.00	15.05	15.57	13858268
2016-03-29	15.20	16.17	14.94	16.12	17537042
2016-03-30	16.18	16.76	15.85	16.46	19427701
2016-03-31	16.42	17.04	15.88	16.05	14816904
2016-04-01	15.78	16.55	15.53	16.55	13175960
2016-04-04	16.50	16.97	16.00	16.13	13334926
2016-04-05	16.24	16.88	16.23	16.24	15256927
2016-04-06	16.43	16.88	16.06	16.80	15021478
2016-04-07	16.54	16.80	15.90	16.01	15894493
2016-04-08	16.08	16.54	15.73	16.51	14819720
2016-04-11	16.73	17.71	16.54	17.33	16068501
2016-04-12	17.37	17.86	17.06	17.62	14218282
2016-04-13	18.01	19.33	17.97	19.02	22690794
2016-04-14	19.10	19.29	18.38	18.87	16226973
2016-04-15	18.64	19.33	18.48	19.24	13756191
2016-04-18	18.89	19.66	18.75	19.33	10614649
2016-04-19	19.68	20.49	19.66	20.04	16312801
2016-04-20	20.21	20.55	19.62	19.83	20167259
2016-04-21	19.82	20.04	18.94	19.66	18298134
2016-04-22	19.43	20.40	19.34	19.56	13452440
2016-04-25	19.34	19.56	17.95	18.25	16332328
2016-04-26	18.33	18.86	17.46	18.49	15920240
2016-04-27	17.57	18.64	16.95	18.52	20955613
2016-04-28	18.64	19.97	18.30	18.36	20218283
2016-04-29	18.66	19.48	18.55	19.11	16909936
2016-05-02	19.20	20.43	18.78	20.30	18545185
2016-05-03	19.83	19.83	18.46	18.95	22359483
2016-05-04	18.56	19.66	18.22	18.90	16557184
2016-05-05	19.15	19.60	18.68	18.95	14469446
2016-05-06	18.61	19.49	18.32	18.84	15855058
2016-05-09	17.98	18.02	16.16	16.23	21687490
2016-05-10	16.23	16.64	15.65	16.61	21353194
2016-05-11	16.53	16.97	16.08	16.52	13961903
2016-05-12	16.67	16.73	14.77	14.81	23764194
2016-05-13	14.64	14.75	13.93	13.98	18956220
2016-05-16	14.39	15.30	14.11	14.17	22136996
2016-05-17	14.50	14.68	13.83	14.13	20119630
2016-05-18	14.08	14.08	13.17	13.25	18869714
2016-05-19	13.07	13.88	12.77	13.46	20007866
2016-05-20	13.74	13.89	13.14	13.36	15819543
2016-05-23	13.07	14.08	13.00	13.82	13917366
2016-05-24	13.87	14.20	13.47	13.55	12251520
2016-05-25	13.77	14.33	13.68	14.28	14952344
2016-05-26	15.20	15.35	14.51	14.75	19587548
2016-05-27	14.82	15.09	14.14	14.38	13553557
2016-05-31	14.65	15.19	14.37	14.47	16745092
2016-06-01	14.27	14.40	13.72	14.07	14654560
2016-06-02	14.04	14.97	13.95	14.87	14887762
2016-06-03	15.12	15.68	15.02	15.28	19112121
2016-06-06	15.51	16.05	15.50	16.01	15040655
2016-06-07	15.91	16.20	15.78	15.93	10735053
2016-06-08	16.63	17.92	16.55	17.70	26238447
2016-06-09	17.30	17.65	16.89	17.44	15035078
2016-06-10	17.10	17.59	16.86	17.27	13721640
2016-06-13	17.12	17.61	16.88	17.10	13077831
2016-06-14	16.96	17.22	16.02	16.34	15660747
2016-06-15	17.00	17.91	17.00	17.64	16732568
2016-06-16	17.50	17.90	17.01	17.87	12942578
2016-06-17	18.00	18.59	17.87	17.98	19237617
2016-06-20	18.30	18.71	18.10	18.30	12511615
2016-06-21	18.14	18.20	16.94	17.40	16803684
2016-06-22	17.64	17.78	16.81	17.12	12532078
2016-06-23	17.55	18.08	17.28	18.04	11898470
2016-06-24	16.85	17.60	15.91	15.99	21753298
2016-06-27	15.95	16.17	14.80	15.15	12972376
2016-06-28	15.63	16.11	15.27	15.81	13053098
2016-06-29	16.19	16.33	15.86	15.97	11958822
2016-06-30	16.12	16.88	15.84	16.86	14516629
2016-07-01	16.70	18.42	16.70	18.27	23012086
2016-07-05	18.04	18.18	17.34	17.64	12542549
2016-07-06	17.84	18.07	17.42	17.95	11754199
2016-07-07	18.09	18.68	17.82	18.10	12462208
2016-07-08	18.44	19.09	18.23	19.03	14282027
2016-07-11	19.37	20.13	19.37	20.01	14133890
2016-07-12	20.56	21.25	20.28	21.11	19583603
2016-07-13	21.35	21.39	20.47	21.12	13576147
2016-07-14	21.27	21.50	20.69	21.28	12760921
2016-07-15	21.12	21.90	21.10	21.68	8746444
2016-07-18	21.48	21.77	21.16	21.72	7540408
2016-07-19	21.22	21.24	20.55	20.92	12835512
2016-07-20	20.29	20.55	19.69	20.38	14013657
2016-07-21	20.60	21.15	20.30	20.52	9687965
2016-07-22	20.52	21.17	20.28	21.16	9149506
2016-07-25	20.99	21.42	20.86	21.31	10486469
2016-07-26	21.20	23.34	21.15	22.95	24004163
2016-07-27	25.20	26.28	24.74	25.49	35528371
2016-07-28	25.01	26.92	24.54	26.90	18162966
2016-07-29	26.44	27.64	26.35	27.49	16517863
2016-08-01	27.29	27.35	26.05	26.57	14202741
2016-08-02	26.64	26.96	25.33	25.69	15470835
2016-08-03	25.67	26.39	25.10	26.20	8987672
2016-08-04	26.12	26.23	25.45	25.99	9237257
2016-08-05	26.31	26.74	26.08	26.44	8184330
2016-08-08	26.61	26.67	25.70	25.83	9678602
2016-08-09	24.69	25.64	24.05	24.27	18442290
2016-08-10	23.37	23.89	23.00	23.19	34052332
2016-08-11	23.37	23.50	22.31	22.68	18386904
2016-08-12	22.48	22.75	20.99	21.06	21074692
2016-08-15	21.66	22.61	21.39	22.30	18820353
2016-08-16	22.62	22.80	21.59	21.61	13396098
2016-08-17	21.54	21.70	20.94	21.49	12398935
2016-08-18	21.75	21.99	21.14	21.81	10926568
2016-08-19	21.05	21.20	20.28	20.38	18573331
2016-08-22	20.40	21.02	20.11	20.95	15288532
2016-08-23	21.19	21.38	20.67	20.71	12788424
2016-08-24	20.63	20.63	19.85	19.92	12159351
2016-08-25	19.90	20.25	19.70	20.07	9277226
2016-08-26	20.34	20.98	19.62	19.79	21578356
2016-08-29	19.79	20.45	19.66	20.24	8703122
2016-08-30	20.07	20.19	19.32	19.51	11683882
2016-08-31	19.21	19.47	18.86	19.44	15406869
2016-09-01	19.53	19.58	18.66	19.33	16664800
2016-09-02	19.69	19.93	18.74	18.90	13787898
2016-09-06	19.06	19.57	18.70	19.48	12176220
2016-09-07	19.29	19.57	19.09	19.16	10412765
2016-09-08	19.07	19.12	18.42	18.56	14762614
2016-09-09	18.20	18.20	16.80	17.03	25154417
2016-09-12	16.77	17.55	16.50	17.43	22914306
2016-09-13	17.02	17.02	16.02	16.35	20319163
2016-09-14	16.21	16.58	15.96	16.28	17827740
2016-09-15	16.28	16.46	15.84	16.06	14525655
2016-09-16	15.79	16.25	15.72	15.91	15740364
2016-09-19	16.44	17.23	16.41	16.81	21796843
2016-09-20	16.76	16.95	16.50	16.64	12423303
2016-09-21	16.90	17.98	16.86	17.90	23897777
2016-09-22	18.54	18.94	17.99	18.20	23123398
2016-09-23	18.51	19.31	18.50	18.95	19508384
2016-09-26	19.05	19.75	18.96	19.55	17376933
2016-09-27	18.93	19.37	18.66	19.23	16630416
2016-09-28	19.82	20.14	19.22	20.13	18335856
2016-09-29	20.00	20.28	18.63	19.01	23414505
2016-09-30	19.23	19.28	18.46	18.86	15237340
2016-10-03	18.94	19.04	18.54	18.72	10620374
2016-10-04	18.65	18.65	17.48	17.52	16377595
2016-10-05	17.66	17.96	17.25	17.62	11929960
2016-10-06	17.43	18.33	17.30	17.93	11672824
2016-10-07	18.36	18.37	17.16	17.68	16175245
2016-10-10	18.00	18.52	17.90	17.95	9514471
2016-10-11	17.57	17.71	17.23	17.48	12475651
2016-10-12	17.39	17.80	17.35	17.50	8383825
2016-10-13	16.80	16.81	16.17	16.45	16312973
2016-10-14	16.85	16.95	16.32	16.42	12119276
2016-10-17	16.94	17.40	16.50	16.98	14976293
2016-10-18	17.43	17.47	16.76	17.17	13708019
2016-10-19	17.29	18.68	17.28	18.48	24121182
2016-10-20	18.11	19.75	17.74	19.46	40553865
2016-10-21	19.14	20.42	18.94	19.78	30957253
2016-10-24	20.21	20.21	19.41	19.62	16654082
2016-10-25	19.95	20.93	19.45	19.47	26302890
2016-10-26	19.44	20.26	19.36	20.09	22313353
2016-10-27	19.86	20.00	19.36	19.52	18899012
2016-10-28	19.54	20.05	19.04	19.31	20379467
2016-10-31	19.42	19.52	18.92	19.34	16353879
2016-11-01	19.86	19.92	18.40	18.71	23299156
2016-11-02	17.20	18.77	17.05	17.82	28793106
2016-11-03	18.03	19.63	18.02	19.20	25580430
2016-11-04	19.20	20.18	19.01	19.86	22665412
2016-11-07	20.55	20.95	20.01	20.58	19101684
2016-11-08	20.49	21.39	20.26	20.96	19548604
2016-11-09	24.41	25.08	23.86	24.56	41319529
2016-11-10	24.98	25.20	24.10	24.66	27033237
2016-11-11	24.93	25.78	24.27	25.71	20557582
2016-11-14	27.05	27.83	26.53	27.78	26140103
2016-11-15	26.87	28.65	26.36	28.53	26977725
2016-11-16	27.90	28.53	27.89	28.47	15496990
2016-11-17	28.79	29.49	28.20	29.17	17800081
2016-11-18	28.92	29.42	28.31	28.57	16104329
2016-11-21	28.66	28.98	28.17	28.78	12353933
2016-11-22	29.72	32.40	29.49	32.21	28316673
2016-11-23	31.70	33.11	31.23	33.06	25621606
2016-11-25	32.87	33.78	32.42	33.23	10655345
2016-11-28	32.92	33.40	31.96	32.17	19480123
2016-11-29	30.59	31.93	30.24	31.16	25798236
2016-11-30	32.38	32.83	31.91	32.34	18482027
2016-12-01	32.66	32.83	31.85	32.03	12981326
2016-12-02	31.66	33.65	31.50	33.61	13634876
2016-12-05	34.22	35.31	33.78	35.21	18706062
2016-12-06	34.66	35.99	34.50	35.95	19570500
2016-12-07	36.24	38.19	36.01	37.49	23864381
2016-12-08	38.48	39.14	36.57	37.37	27017989
2016-12-09	36.96	37.29	35.93	36.06	16775691
2016-12-12	36.26	36.50	34.18	34.78	17022904
2016-12-13	34.92	35.48	33.78	34.99	20024713
2016-12-14	34.58	36.86	34.50	35.53	19077531
2016-12-15	34.73	36.06	34.27	35.84	16287693
2016-12-16	35.71	36.20	34.64	34.70	16059244
2016-12-19	33.98	35.05	33.89	34.48	13639838
2016-12-20	34.41	36.85	34.37	36.81	16737408
2016-12-21	37.04	37.27	35.65	36.47	14102541
2016-12-22	36.15	36.96	35.60	35.77	10410095
2016-12-23	35.77	36.35	35.50	35.78	6357530
2016-12-27	36.13	36.57	35.65	36.27	7052239
2016-12-28	36.95	37.28	34.97	35.08	10662397
2016-12-29	35.11	35.53	34.17	34.87	9679803
2016-12-30	35.00	35.30	32.93	33.01	15710956
2017-01-03	33.74	34.86	33.51	34.71	15395728
2017-01-04	34.55	37.42	34.17	37.33	21022951
2017-01-05	37.17	37.35	35.45	36.08	15312599
2017-01-06	36.18	36.79	35.28	35.40	11753391
2017-01-09	35.55	35.66	33.44	33.61	15047363
2017-01-10	34.90	35.63	34.15	35.50	14559151
2017-01-11	35.75	35.83	34.44	35.20	15656228
2017-01-12	33.90	34.20	32.59	32.82	22577006
2017-01-13	32.91	34.17	32.32	32.70	16648081
2017-01-17	31.92	33.32	31.80	32.24	16264708
2017-01-18	32.34	35.31	31.95	34.93	32026887
2017-01-19	34.32	34.35	32.60	33.21	18666097
2017-01-20	33.46	34.02	33.04	33.38	14596658
2017-01-23	33.85	33.86	32.17	32.80	13062384
2017-01-24	34.00	34.94	32.81	33.22	26959996
2017-01-25	33.05	33.17	31.31	32.15	23888041
2017-01-26	32.22	33.71	32.05	33.54	21203292
2017-01-27	33.68	33.99	32.91	33.77	13888862
2017-01-30	33.11	33.34	32.05	33.00	16065035
2017-01-31	32.92	32.92	31.80	32.71	18455541
2017-02-01	33.83	34.00	30.71	31.33	27484384
2017-02-02	31.97	34.92	31.33	34.85	34257081
2017-02-03	34.08	34.16	33.11	33.78	17568499
2017-02-06	34.13	34.98	34.01	34.20	13458620
2017-02-07	35.00	35.26	33.49	33.75	14819888
2017-02-08	33.72	34.55	33.46	34.53	11903538
2017-02-09	34.85	37.50	34.55	37.38	29680147
2017-02-10	37.82	38.21	36.84	37.60	16612339
2017-02-13	38.67	40.39	38.58	39.71	25688617
2017-02-14	39.06	39.59	38.76	39.28	13810608
2017-02-15	39.15	40.45	39.14	39.42	16750663
2017-02-16	39.55	39.89	38.03	39.11	14450559
2017-02-17	38.78	40.14	38.59	39.80	14321841
2017-02-21	40.39	41.83	40.37	41.57	18807550
2017-02-22	41.02	41.15	40.12	40.49	12204445
2017-02-23	41.00	41.40	36.32	37.31	32304832
2017-02-24	36.20	38.06	35.71	37.01	20392908
2017-02-27	37.13	38.60	36.22	38.19	19171680
2017-02-28	39.09	40.10	38.43	38.72	19264072
2017-03-01	40.26	40.78	39.16	39.68	21307104
2017-03-02	39.33	39.62	37.24	37.39	17705348
2017-03-03	37.63	38.15	37.06	37.74	14542288
2017-03-06	36.88	37.58	36.51	37.48	10438429
2017-03-07	37.45	37.80	36.07	36.17	10056144
2017-03-08	36.28	36.94	35.70	35.96	15564891
2017-03-09	35.51	37.07	35.15	35.81	15271528
2017-03-10	36.22	36.74	34.64	34.88	16815310
2017-03-13	35.73	36.40	35.41	35.78	12115193
2017-03-14	35.29	35.79	34.39	35.72	11366569
2017-03-15	36.25	37.70	35.76	37.66	15538965
2017-03-16	38.23	38.41	36.95	37.29	15745593
2017-03-17	37.32	38.24	37.25	37.29	11707240
2017-03-20	37.00	37.32	36.18	37.10	10358969
2017-03-21	36.99	37.35	33.72	33.76	20614877
2017-03-22	33.98	34.93	33.84	34.56	14650783
2017-03-23	34.52	34.94	33.40	34.02	14936483
2017-03-24	34.10	34.43	32.38	32.82	15668841
2017-03-27	31.15	32.40	30.73	32.28	20073387
2017-03-28	32.35	33.45	31.85	33.17	15924138
2017-03-29	33.15	33.49	32.52	32.78	14752150
2017-03-30	33.42	34.30	33.40	33.87	16230423
2017-03-31	33.93	34.30	33.16	33.81	13711432
2017-04-03	34.26	34.75	33.17	33.88	14146396
2017-04-04	33.53	34.38	33.36	33.88	12424432
2017-04-05	34.24	34.77	32.62	32.64	17487417
2017-04-06	32.65	33.47	31.95	32.90	18615985
2017-04-07	32.61	34.09	32.36	33.90	20185575
2017-04-10	34.07	34.16	33.16	33.76	14279887
2017-04-11	33.67	34.93	33.32	34.72	17274750
2017-04-12	33.91	33.91	31.16	31.26	38452111
2017-04-13	31.16	31.59	29.41	29.42	26471543
2017-04-17	29.61	29.81	28.42	28.88	22430538
2017-04-18	28.32	29.54	28.16	28.73	24700566
2017-04-19	29.38	29.44	28.12	28.42	20690514
2017-04-20	29.03	31.06	28.88	30.51	37075473
2017-04-21	30.44	30.84	29.97	30.42	19600782
2017-04-24	31.15	31.63	30.80	31.20	18182662
2017-04-25	31.94	32.14	30.06	31.11	35685126
2017-04-26	24.18	24.37	22.56	22.78	101142595
2017-04-27	22.48	23.63	21.85	23.24	47966896
2017-04-28	22.95	23.28	22.30	22.32	24946379
2017-05-01	22.40	22.51	21.46	21.94	29916606
2017-05-02	21.84	22.23	21.62	21.97	16629402
2017-05-03	21.90	21.96	20.90	21.37	19263042
2017-05-04	20.95	21.49	20.77	21.28	18194789
2017-05-05	21.44	21.72	21.04	21.44	16817845
2017-05-08	21.20	21.40	21.04	21.32	10666310
2017-05-09	21.36	21.48	20.69	20.79	14347991
2017-05-10	20.46	21.47	20.06	20.97	29733148
2017-05-11	21.15	21.19	20.28	20.40	16908012
2017-05-12	20.28	20.46	19.81	20.04	18698405
2017-05-15	20.28	20.63	20.07	20.14	12393246
2017-05-16	20.20	20.36	19.81	20.20	12135833
2017-05-17	19.82	19.95	19.20	19.26	16500785
2017-05-18	19.04	19.59	18.55	19.17	18684774
2017-05-19	19.50	20.05	19.41	19.59	14475798
2017-05-22	19.89	19.93	19.20	19.47	11376545
2017-05-23	19.45	20.66	19.21	20.38	20983129
2017-05-24	20.96	21.93	20.43	20.55	47570842
2017-05-25	20.77	21.32	20.13	20.25	19734435
2017-05-26	20.18	20.27	19.67	19.74	15744254
2017-05-30	19.67	20.89	19.52	20.77	18726908
2017-05-31	20.53	21.46	19.91	20.85	30145928
2017-06-01	21.05	21.58	20.32	20.50	30383405
2017-06-02	20.47	20.55	20.03	20.26	11847891
2017-06-05	20.20	21.29	20.15	21.01	17449965
2017-06-06	20.86	20.90	20.09	20.29	17025945
2017-06-07	21.00	21.08	19.99	20.87	33287243
2017-06-08	20.82	22.28	20.64	21.85	30679098
2017-06-09	22.11	22.65	21.52	21.82	25647741
2017-06-12	21.86	22.74	21.72	21.88	20063769
2017-06-13	22.01	22.33	21.75	21.88	17542590
2017-06-14	21.70	21.84	20.26	20.68	24941925
2017-06-15	20.16	20.59	19.75	20.37	21344652
2017-06-16	20.30	20.85	20.02	20.16	15679541
2017-06-19	20.66	21.27	20.61	20.80	20566432
2017-06-20	20.71	21.22	20.42	21.08	13493359
2017-06-21	21.32	21.75	20.82	21.07	16698527
2017-06-22	21.21	21.47	20.79	21.07	15209014
2017-06-23	21.47	22.52	21.23	22.25	23817291
2017-06-26	22.49	22.61	21.47	21.80	22776374
2017-06-27	22.05	22.52	21.53	21.57	17161025
2017-06-28	21.98	22.77	21.70	22.57	19861389
2017-06-29	22.91	23.25	22.33	22.55	19342538
2017-06-30	23.10	23.30	22.09	22.14	21191229
2017-07-03	22.17	22.54	21.90	22.40	9754146
2017-07-05	22.45	22.54	21.73	22.23	16259190
2017-07-06	22.01	22.56	21.90	21.99	9890564
2017-07-07	21.99	22.10	20.67	21.45	20738888
2017-07-10	21.17	22.29	20.89	21.86	14192513
2017-07-11	22.13	22.45	21.94	22.31	12563269
2017-07-12	22.59	22.93	22.47	22.85	11926225
2017-07-13	23.25	24.10	22.46	23.71	30123757
2017-07-14	23.79	23.84	23.16	23.21	16191490
2017-07-17	23.51	23.65	23.14	23.35	13323850
2017-07-18	23.26	23.60	22.91	23.34	12860358
2017-07-19	23.44	24.50	23.18	24.47	19643044
2017-07-20	24.42	24.48	23.79	24.15	14534171
2017-07-21	23.94	24.15	23.65	23.68	12411048
2017-07-24	23.80	23.89	23.18	23.80	12766147
2017-07-25	24.22	25.09	24.18	24.44	24480417
2017-07-26	26.55	27.44	25.68	26.20	48770794
2017-07-27	26.00	26.18	24.72	25.00	21441554
2017-07-28	24.48	24.50	22.79	22.98	34741877
2017-07-31	23.40	23.73	23.06	23.49	15346855
2017-08-01	23.52	23.56	22.63	22.72	14079348
2017-08-02	22.57	23.00	22.38	22.81	11395286
2017-08-03	22.76	23.31	22.62	22.97	9288336
2017-08-04	23.22	23.75	22.91	23.55	11084766
2017-08-07	24.00	24.49	23.95	24.19	12203199
2017-08-08	24.04	24.76	23.55	24.17	14084057
2017-08-09	23.82	24.45	23.78	24.08	9924148
2017-08-10	23.84	24.52	23.75	23.84	10981079
2017-08-11	23.57	23.85	22.94	23.16	10807188
2017-08-14	23.35	23.65	23.16	23.33	8157909
2017-08-15	23.44	24.07	23.34	23.71	9754241
2017-08-16	23.98	24.96	23.90	24.63	17202601
2017-08-17	24.41	24.79	23.71	23.75	12421893
2017-08-18	23.92	24.03	23.35	23.70	10129433
2017-08-21	23.83	24.07	23.22	23.32	8787900
2017-08-22	23.55	24.47	23.52	24.25	14347031
2017-08-23	24.02	24.94	23.93	24.89	10307434
2017-08-24	24.90	25.34	24.60	24.81	9440830
2017-08-25	25.01	25.12	24.61	24.94	6924013
2017-08-28	25.03	25.58	24.96	25.30	8010512
2017-08-29	25.00	26.32	24.65	25.96	13757398
2017-08-30	25.90	26.99	25.70	26.85	13669797
2017-08-31	27.05	27.12	26.40	26.61	10987430
2017-09-01	26.93	27.40	26.72	26.99	10208912
2017-09-05	27.60	28.35	26.66	27.23	19008678
2017-09-06	27.42	28.19	27.20	27.51	10277353
2017-09-07	27.70	27.99	27.37	27.68	11427439
2017-09-08	27.48	27.60	26.51	26.96	13235606
2017-09-11	27.50	27.67	26.78	26.86	9599971
2017-09-12	26.90	26.94	26.01	26.66	10136205
2017-09-13	26.60	26.85	26.33	26.66	6785558
2017-09-14	26.53	26.53	25.07	25.61	15588506
2017-09-15	25.31	25.96	24.91	25.09	12629029
2017-09-18	25.30	25.88	24.90	25.53	12031272
2017-09-19	25.40	25.78	24.98	25.65	10736746
2017-09-20	25.82	26.47	25.41	25.79	12075178
2017-09-21	25.25	25.46	24.32	24.66	14658106
2017-09-22	23.45	24.07	23.16	23.83	20295847
2017-09-25	23.75	24.11	23.39	24.05	12863556
2017-09-26	24.12	24.48	24.10	24.36	10468980
2017-09-27	24.47	25.55	24.45	25.19	12832157
2017-09-28	25.25	25.48	24.80	25.44	9418620
2017-09-29	25.50	25.88	25.46	25.66	8395418
2017-10-02	25.50	26.41	25.31	26.13	10348926
2017-10-03	26.28	26.62	25.79	26.32	11344396
2017-10-04	26.23	26.85	26.18	26.46	7685948
2017-10-05	26.69	26.97	26.48	26.54	8116421
2017-10-06	26.40	26.43	25.91	26.05	8614076
2017-10-09	25.88	25.90	24.72	25.02	206748620
2017-10-10	25.38	25.44	24.72	24.98	8104228
2017-10-11	24.83	25.28	24.45	25.20	9297716
2017-10-12	25.17	25.95	25.05	25.56	9997266
2017-10-13	26.85	27.67	26.80	27.36	24879474
2017-10-16	27.25	27.68	26.39	26.67	13196426
2017-10-17	26.68	27.06	26.49	26.63	7673796
2017-10-18	26.92	27.96	26.91	27.25	15251108
2017-10-19	26.76	27.82	26.40	27.68	11438977
2017-10-20	28.10	28.57	27.95	28.43	13743014
2017-10-23	28.27	28.66	27.97	27.99	7970566
2017-10-24	28.10	28.94	28.04	28.69	10214017
2017-10-25	28.30	28.57	27.82	28.11	8867762
2017-10-26	28.29	28.34	27.62	27.69	9335046
2017-10-27	27.27	27.39	26.70	27.08	10508218
2017-10-30	27.00	27.09	26.35	26.46	9518184
2017-10-31	25.46	25.98	24.82	25.32	24751591
2017-11-01	27.85	29.33	26.67	27.30	38634860
2017-11-02	27.48	28.37	27.28	27.59	13714273
2017-11-03	27.61	27.62	26.91	27.04	9960111
2017-11-06	27.38	27.99	27.10	27.51	7896578
2017-11-07	27.51	27.59	26.67	26.95	8948681
2017-11-08	26.83	27.42	26.30	27.22	9133301
2017-11-09	26.67	27.58	26.64	27.10	9948525
2017-11-10	27.40	27.96	27.29	27.46	8041803
2017-11-13	27.29	27.86	27.14	27.62	6611812
2017-11-14	27.45	27.59	26.55	26.67	8058470
2017-11-15	26.15	27.18	25.46	27.11	12021167
2017-11-16	27.33	27.37	26.78	27.13	8271961
2017-11-17	27.09	27.53	26.89	27.28	7308945
2017-11-20	27.12	28.19	27.06	27.85	9045508
2017-11-21	28.21	28.56	28.07	28.16	7174397
2017-11-22	28.31	28.72	28.25	28.51	7461789
2017-11-24	28.78	29.48	28.72	29.21	6409696
2017-11-27	29.23	29.25	28.45	28.80	6664252
2017-11-28	28.81	28.81	27.91	28.61	10587576
2017-11-29	28.55	29.08	28.44	28.63	8328924
2017-11-30	28.84	29.27	28.70	28.92	8843208
2017-12-01	29.05	30.21	28.78	29.30	14414553
2017-12-04	29.85	30.58	29.81	29.84	10947508
2017-12-05	29.40	30.05	29.08	31.11	9053481
2017-12-06	30.27	32.16	30.27	31.98	17781444
2017-12-07	31.73	32.33	31.50	33.25	13239198
2017-12-08	32.38	33.46	32.01	33.23	11895850
2017-12-11	33.65	34.33	33.20	33.42	11294208
2017-12-12	33.41	33.81	32.93	33.00	9485772
2017-12-13	32.70	33.12	32.05	32.84	9979250
2017-12-14	32.60	33.28	31.68	31.73	10003757
2017-12-15	31.71	31.99	31.17	31.85	9573628
2017-12-18	32.21	33.72	32.21	33.43	13051162
2017-12-19	33.88	34.08	33.37	33.84	7523239
2017-12-20	34.68	34.87	34.09	34.37	11504421
2017-12-21	34.84	35.75	34.75	35.67	11370679
2017-12-22	35.55	35.57	34.91	35.11	7528662
2017-12-26	34.95	35.51	34.80	35.35	4972421
2017-12-27	35.50	35.50	34.95	35.02	5305190
2017-12-28	35.14	35.81	35.13	35.74	6236733
2017-12-29	35.80	35.93	35.14	35.19	6470097
2018-01-02	35.57	37.46	35.39	37.42	11994695
2018-01-03	37.88	38.03	36.40	37.49	12109805
2018-01-04	37.75	38.28	37.43	37.87	9990157
2018-01-05	37.92	38.53	37.39	38.49	12323878
2018-01-08	38.76	39.67	38.43	39.42	11371000
2018-01-09	39.10	39.22	38.30	38.41	11218916
2018-01-10	38.08	39.52	37.70	39.20	12171026
2018-01-11	39.38	39.94	38.90	39.52	9626883
2018-01-12	39.50	39.59	38.73	39.14	8592130
2018-01-16	38.97	39.96	38.34	38.67	10888371
2018-01-17	38.79	39.78	38.50	39.31	9067380
2018-01-18	39.16	39.43	38.68	39.03	6913008
2018-01-19	39.15	39.20	38.20	38.77	10371902
2018-01-22	38.85	39.65	38.66	39.31	9498700
2018-01-23	39.31	40.60	38.34	40.06	16908209
2018-01-24	40.40	40.75	39.72	39.99	9766264
2018-01-25	40.41	41.28	39.85	40.27	11284914
2018-01-26	40.50	41.27	39.87	40.95	7201927
2018-01-29	40.75	41.72	40.52	41.15	10239922
2018-01-30	40.67	41.07	38.25	38.61	15960216
2018-01-31	39.05	39.10	36.80	37.41	17760232
2018-02-01	37.17	38.89	36.02	36.61	16550401
2018-02-02	36.00	36.07	34.56	34.58	13554149
2018-02-05	33.70	35.48	30.91	34.02	13436239
2018-02-06	33.55	35.56	33.33	35.31	12849023
2018-02-07	35.15	35.95	34.78	35.28	11139007
2018-02-08	35.40	35.50	33.21	33.95	13681340
2018-02-09	34.45	34.77	32.80	34.24	13206906
2018-02-12	34.75	36.39	34.63	36.22	12865833
2018-02-13	36.04	37.42	35.82	36.80	11624722
2018-02-14	36.54	38.80	36.35	38.69	12010525
2018-02-15	39.16	39.56	38.43	38.99	11143935
2018-02-16	39.01	45.44	38.59	44.75	38978747
2018-02-20	43.42	46.82	43.19	44.83	27984670
2018-02-21	45.00	45.57	42.85	42.86	16124291
2018-02-22	43.34	44.07	42.80	42.98	11562873
2018-02-23	43.27	44.03	42.56	43.52	9598737
2018-02-26	45.09	45.75	43.78	44.37	14485019
2018-02-27	44.21	44.72	43.26	44.00	8783278
2018-02-28	44.42	44.88	43.34	43.51	8733742
2018-03-01	45.38	47.64	43.72	46.01	40853400
2018-03-02	45.00	45.78	43.22	45.39	21324606
2018-03-05	44.52	45.87	44.28	44.75	13108285
2018-03-06	44.77	45.04	43.50	44.53	13044144
2018-03-07	44.91	47.36	44.85	45.69	18947377
2018-03-08	45.36	45.65	43.59	44.35	19767941
2018-03-09	45.72	46.25	42.32	43.69	26693154
2018-03-12	43.03	44.25	42.88	43.57	8819443
2018-03-13	41.87	42.72	39.81	40.24	22816206
2018-03-14	40.24	40.61	38.28	38.38	19984020
2018-03-15	38.47	39.30	37.90	38.43	11879669
2018-03-16	38.74	40.54	38.40	39.96	17007541
2018-03-19	39.49	40.26	38.35	39.06	12338838
2018-03-20	39.27	39.60	38.43	38.52	7093182
2018-03-21	38.66	39.72	38.36	38.76	7885699
2018-03-22	38.20	38.22	34.48	34.50	22785716
2018-03-23	34.68	34.97	33.52	33.94	14285142
2018-03-26	34.36	35.55	34.19	35.40	12110835
2018-03-27	35.66	35.86	33.39	33.67	12934001
2018-03-28	33.59	34.43	32.86	33.54	9121028
2018-03-29	33.82	35.70	33.80	35.19	11634852
2018-04-02	34.74	35.72	33.66	34.22	10798807
2018-04-03	35.20	36.03	34.77	35.00	11989515
2018-04-04	34.10	35.22	33.44	34.99	9259210
2018-04-05	35.12	36.80	35.11	36.61	11374678
2018-04-06	35.80	36.25	33.92	34.49	15810510
2018-04-09	34.85	35.78	34.30	34.79	8502658
2018-04-10	35.72	36.17	35.33	35.88	8129375
2018-04-11	35.58	36.00	34.20	34.74	11894967
2018-04-12	34.99	36.44	34.96	35.88	10113301
2018-04-13	36.16	36.93	34.86	35.51	10244138
2018-04-16	35.70	36.13	34.98	35.75	8382310
2018-04-17	36.16	36.67	35.61	36.36	8648581
2018-04-18	36.87	38.35	36.81	37.50	13293168
2018-04-19	37.30	37.86	36.63	37.34	11489818
2018-04-20	37.44	37.60	35.96	36.65	9810101
2018-04-23	36.49	37.39	35.89	36.53	9233697
2018-04-24	36.91	37.73	35.41	36.47	12277997
2018-04-25	36.22	37.44	35.74	37.05	9282582
2018-04-26	37.44	38.14	36.38	37.70	13618345
2018-04-27	36.45	36.48	31.87	32.37	39224977
2018-04-30	32.70	33.90	32.54	33.83	18122138
2018-05-01	33.14	33.32	31.37	32.19	19885476
2018-05-02	32.56	33.06	32.16	32.25	9614682
2018-05-03	32.50	33.60	32.43	32.91	10830905
2018-05-04	32.73	34.77	32.65	34.52	11218749
2018-05-07	34.67	35.06	34.22	34.51	8171476
2018-05-08	34.56	35.17	34.30	34.55	5942504
2018-05-09	34.65	35.55	34.56	34.96	6713720
2018-05-10	35.09	36.50	35.07	35.90	7940024
2018-05-11	35.90	36.69	35.53	35.76	7046197
2018-05-14	35.76	36.49	35.71	36.30	7895932
2018-05-15	36.02	36.23	35.44	35.86	6200340
2018-05-16	36.12	37.79	36.08	37.51	9989108
2018-05-17	37.58	38.10	37.06	37.54	7488653
2018-05-18	37.22	37.91	36.45	36.46	8859098
2018-05-21	36.00	36.09	34.17	35.06	15899120
2018-05-22	35.50	36.59	35.45	35.81	9708612
2018-05-23	35.38	35.64	34.76	35.44	6486384
2018-05-24	35.44	36.01	35.03	35.77	6244612
2018-05-25	35.54	35.86	35.06	35.39	4650532
2018-05-29	35.06	36.05	35.06	35.22	5293018
2018-05-30	35.54	36.65	35.52	36.25	7097916
2018-05-31	37.87	39.23	36.46	36.87	17943903
2018-06-01	37.38	38.33	37.19	37.69	10748631
2018-06-04	38.04	38.63	36.86	37.27	8135133
2018-06-05	37.27	37.90	36.40	36.86	6420819
2018-06-06	37.90	38.25	36.59	37.55	7811567
2018-06-07	37.56	37.80	36.46	36.82	7545420
2018-06-08	36.78	37.51	36.71	37.16	6041203
2018-06-11	37.47	37.85	36.87	37.08	6286373
2018-06-12	37.37	38.30	37.28	37.58	7230765
2018-06-13	38.04	38.41	37.15	37.38	8042645
2018-06-14	37.90	37.95	37.28	37.62	5063649
2018-06-15	37.70	37.75	35.27	36.05	13505683
2018-06-18	35.51	36.36	35.43	36.12	5953903
2018-06-19	35.37	35.43	34.35	35.15	8569922
2018-06-20	35.51	35.73	34.53	35.73	7396446
2018-06-21	35.40	35.97	35.18	35.40	5336775
2018-06-22	35.78	37.35	35.75	36.91	11828849
2018-06-25	36.49	36.69	33.81	34.52	14107456
2018-06-26	34.58	35.47	33.76	35.33	13269134
2018-06-27	35.32	35.68	34.41	34.47	9071404
2018-06-28	34.62	34.95	33.92	34.65	7967414
2018-06-29	34.65	35.31	34.65	34.75	7890062
2018-07-02	34.50	35.64	34.31	35.13	7593874
2018-07-03	35.32	35.39	33.85	33.93	7068478
2018-07-05	34.29	35.12	34.05	34.98	7691601
2018-07-06	34.89	35.62	34.24	35.34	7294987
2018-07-09	35.50	35.75	34.86	35.53	5840719
2018-07-10	35.75	36.58	35.49	36.53	6485221
2018-07-11	35.69	36.38	35.36	36.28	6403663
2018-07-12	36.55	36.84	35.88	35.94	6121204
2018-07-13	36.10	36.49	35.65	36.21	5156652
2018-07-16	36.17	36.78	35.65	35.93	5166209
2018-07-17	35.83	36.63	35.83	36.41	4464822
2018-07-18	36.50	37.79	36.46	37.77	8916997
2018-07-19	37.53	37.53	36.80	36.93	9626401
2018-07-20	36.92	37.50	36.56	37.13	5905303
2018-07-23	37.28	37.73	36.64	37.44	6676335
2018-07-24	38.34	38.89	37.76	37.87	8054461
2018-07-25	37.87	38.41	37.49	38.26	5921539
2018-07-26	36.87	37.30	35.82	37.24	10990463
2018-07-27	37.48	37.81	36.78	37.00	6024882
2018-07-30	37.25	37.77	36.76	36.81	5953905
2018-07-31	36.37	36.75	35.85	36.43	6958655
2018-08-01	36.59	36.60	35.51	35.81	9773318
2018-08-02	35.15	35.17	32.07	32.13	26697223
2018-08-03	32.23	32.66	31.73	32.30	12631537
2018-08-06	32.06	32.08	31.40	31.49	10715161
2018-08-07	31.92	32.09	31.20	31.18	8797625
2018-08-08	31.22	31.45	30.17	30.77	12125276
2018-08-09	30.56	30.83	30.18	30.26	8357587
2018-08-10	29.81	30.55	29.40	29.97	14266265
2018-08-13	29.90	30.28	29.60	30.20	7968306
2018-08-14	30.47	31.06	29.80	29.97	10345663
2018-08-15	29.31	29.64	28.41	29.03	11399404
2018-08-16	29.40	29.80	29.10	29.51	6127204
2018-08-17	29.43	30.34	29.14	30.07	6478221
2018-08-20	30.45	30.93	30.30	30.65	6466474
2018-08-21	30.63	31.59	30.63	31.05	6168059
2018-08-22	31.21	31.52	30.94	31.22	4456517
2018-08-23	31.08	31.14	30.21	30.59	6846848
2018-08-24	30.95	31.26	30.69	30.95	4409052
2018-08-27	30.21	30.96	29.80	30.66	7899671
2018-08-28	30.94	31.39	30.50	30.80	4366623
2018-08-29	30.86	31.02	30.33	30.77	5461431
2018-08-30	30.32	30.42	28.62	29.41	13241783
2018-08-31	29.02	29.98	28.84	29.68	5628570
2018-09-04	28.93	29.78	28.60	29.30	6545010
2018-09-05	29.20	29.67	29.02	29.40	5410537
2018-09-06	29.62	30.30	29.30	29.66	6201489
2018-09-07	29.61	29.77	28.70	29.06	6469767
2018-09-10	29.28	29.35	28.82	28.92	4519273
2018-09-11	28.36	28.60	27.89	28.42	6657249
2018-09-12	28.54	29.06	28.25	28.73	5760685
2018-09-13	29.13	29.17	28.53	28.68	4275139
2018-09-14	28.80	29.30	28.47	28.90	5853396
2018-09-17	28.94	29.49	28.94	29.09	4549784
2018-09-18	29.44	30.18	29.43	29.71	6099295
2018-09-19	30.00	30.44	29.83	29.85	5529533
2018-09-20	30.45	30.48	29.76	29.85	8099457
2018-09-21	29.96	29.96	28.76	29.13	10670060
2018-09-24	28.93	29.88	28.83	29.43	5876775
2018-09-25	29.64	30.36	29.64	30.21	6266999
2018-09-26	30.08	30.32	29.74	29.80	5652442
2018-09-27	29.69	30.12	29.38	30.06	4815675
2018-09-28	29.90	30.91	29.62	30.48	6227291
2018-10-01	30.90	30.90	29.36	30.25	11862473
2018-10-02	29.57	30.00	28.84	29.57	12508740
2018-10-03	29.68	30.00	29.49	29.90	6451944
2018-10-04	29.80	30.91	29.59	29.92	8927798
2018-10-05	29.62	29.84	29.01	29.40	6102720
2018-10-08	29.22	29.59	28.87	29.51	5197563
2018-10-09	29.26	29.61	29.03	29.22	4766058
2018-10-10	29.06	29.27	28.03	28.07	8211449
2018-10-11	27.97	28.75	27.46	28.15	7835608
2018-10-12	28.75	29.00	28.29	28.62	5714196
2018-10-15	28.37	28.60	27.92	27.97	7677577
2018-10-16	28.32	28.37	27.26	27.63	9853797
2018-10-17	27.67	28.24	27.32	28.19	8767924
2018-10-18	28.06	28.47	27.50	27.92	10344816
2018-10-19	28.00	28.00	27.26	27.59	8881333
2018-10-22	27.71	27.84	27.26	27.74	5047931
2018-10-23	26.97	27.06	26.16	26.77	8981021
2018-10-24	26.53	27.41	25.38	25.44	8472774
2018-10-25	25.75	26.83	25.67	26.53	7853160
2018-10-26	25.75	26.00	25.15	25.75	9201054
2018-10-29	26.17	26.32	25.03	25.36	7676854
2018-10-30	25.26	25.61	24.84	25.32	6934161
2018-10-31	25.70	26.71	25.42	26.53	7047249
2018-11-01	26.95	27.40	26.14	27.17	8002551
2018-11-02	27.70	29.10	27.09	27.97	11824594
2018-11-05	27.90	29.32	27.68	28.86	8823201
2018-11-06	28.80	29.55	28.58	29.06	6939941
2018-11-07	29.38	29.84	29.22	29.30	5693232
2018-11-08	29.21	29.32	28.16	28.32	6103731
2018-11-09	27.96	28.28	27.31	27.69	6932088
2018-11-12	27.58	27.66	26.83	27.18	6430437
2018-11-13	27.14	27.92	27.14	27.22	4584418
2018-11-14	27.37	27.90	26.87	27.14	4588315
2018-11-15	27.00	27.70	26.85	27.55	5321612
2018-11-16	27.40	28.06	27.33	27.72	4561526
2018-11-19	27.65	27.74	26.89	27.28	6306868
2018-11-20	26.52	26.79	25.38	25.71	9083307
2018-11-21	26.17	26.74	25.69	26.30	5528928
2018-11-23	25.58	26.32	25.38	25.72	3964489
2018-11-26	25.80	26.12	24.80	25.00	9317643
2018-11-27	24.34	24.76	22.63	22.92	20039647
2018-11-28	22.85	23.41	21.96	23.41	13443034
2018-11-29	23.32	23.47	22.52	23.15	9030592
2018-11-30	22.97	23.44	22.71	23.06	6662901
2018-12-03	24.05	24.22	23.28	23.76	11424198
2018-12-04	23.59	23.90	22.53	22.57	11663706
2018-12-06	21.88	22.38	21.47	22.01	9463108
2018-12-07	22.27	22.47	21.17	21.31	7190034
2018-12-10	21.25	21.53	20.30	20.82	7135820
2018-12-11	21.24	21.30	20.45	20.52	6760120
2018-12-12	20.79	21.19	20.67	20.70	7301573
2018-12-13	20.71	20.81	20.16	20.21	6249859
2018-12-14	20.00	20.79	19.84	20.02	8217294
2018-12-17	20.01	20.88	19.60	19.83	9796628
2018-12-18	20.00	20.38	19.83	20.06	9208499
2018-12-19	19.78	20.37	18.62	18.82	11381963
2018-12-20	18.91	19.32	18.28	18.48	8950766
2018-12-21	18.56	18.78	18.11	18.19	8947255
2018-12-24	17.95	18.06	17.25	17.27	5377801
2018-12-26	17.45	18.42	17.09	18.40	8232031
2018-12-27	17.90	18.36	17.59	18.36	9704016
2018-12-28	18.33	18.59	17.97	18.25	7349883
2018-12-31	18.40	18.65	17.86	18.24	5446764
2019-01-02	17.79	18.82	17.64	18.51	7803715
2019-01-03	18.38	18.92	18.27	18.48	8359109
2019-01-04	18.84	20.54	18.78	20.34	10737772
2019-01-07	20.93	21.00	20.16	20.45	12320684
2019-01-08	20.57	21.20	20.36	20.70	8463392
2019-01-09	20.94	21.00	20.15	20.84	9685640
2019-01-10	20.59	21.15	20.42	20.99	7419367
2019-01-11	20.84	21.08	20.51	21.04	8024293
2019-01-14	20.78	21.25	20.50	20.82	6607572
2019-01-15	20.86	21.10	19.93	20.19	9304266
2019-01-16	20.30	20.97	20.29	20.63	8014610
2019-01-17	20.60	21.53	20.52	21.22	10811853
2019-01-18	21.25	21.74	20.97	21.50	8169129
2019-01-22	21.12	21.15	20.38	20.87	10291424
2019-01-23	21.00	21.05	20.31	20.63	5986160
2019-01-24	20.47	20.92	20.36	20.71	7979304
2019-01-25	21.16	21.73	20.98	21.64	12637629
2019-01-28	21.69	21.78	20.98	21.71	13084171
2019-01-29	22.01	22.25	21.09	21.31	13159007
2019-01-30	21.55	22.81	21.54	22.22	16396359
2019-01-31	20.51	22.86	19.95	22.54	32882328
2019-02-01	22.32	22.60	21.61	22.04	13058520
2019-02-04	21.88	22.88	21.74	22.67	13516373
2019-02-05	22.75	23.23	22.51	23.09	10970417
2019-02-06	22.99	23.49	22.87	23.17	10242377
2019-02-07	22.97	23.28	22.41	22.57	9424877
2019-02-08	22.41	22.64	21.51	21.95	10586009
2019-02-11	22.00	22.76	21.90	22.52	10005624
2019-02-12	22.75	23.11	22.61	22.81	7727186
2019-02-13	23.00	23.12	22.36	22.75	10046476
2019-02-14	22.52	22.83	22.31	22.65	7058454
2019-02-15	22.80	23.32	22.73	22.92	8098618
2019-02-19	23.01	23.56	22.76	23.03	8689913
2019-02-20	23.39	24.19	23.30	24.00	10874088
2019-02-21	24.42	24.74	23.88	24.12	11184318
2019-02-22	24.26	24.47	23.85	24.10	8442728
2019-02-25	24.25	24.34	23.77	23.94	7109896
2019-02-26	23.75	24.24	23.60	23.90	5679646
2019-02-27	24.02	24.44	23.68	23.74	7928542
2019-02-28	23.74	23.74	22.36	22.41	13492619
2019-03-01	22.55	22.93	22.01	22.30	9883297
2019-03-04	22.35	22.58	21.82	22.24	8968009
2019-03-05	22.13	22.23	21.81	21.90	7160033
2019-03-06	21.90	21.92	20.50	20.58	11275100
2019-03-07	20.44	20.46	19.87	20.00	8857178
2019-03-08	19.50	19.60	19.06	19.25	9836697
2019-03-11	19.38	20.03	19.19	20.01	8712093
2019-03-12	20.21	20.75	20.03	20.42	7895279
2019-03-13	20.55	20.66	20.28	20.36	6959167
2019-03-14	20.20	20.26	19.70	19.78	7056823
2019-03-15	19.74	20.04	19.57	19.66	7139673
2019-03-18	19.77	20.14	19.72	19.79	8052603
2019-03-19	19.97	20.44	19.85	19.98	9177662
2019-03-20	20.00	20.03	19.29	19.78	10229361
2019-03-21	19.60	20.54	19.55	20.30	8435456
2019-03-22	19.97	20.14	18.98	19.09	15197021
2019-03-25	19.09	19.50	18.76	19.10	7287051
2019-03-26	19.51	19.73	19.01	19.22	7460359
2019-03-27	19.20	19.26	18.84	19.15	7219027
2019-03-28	19.17	19.44	19.02	19.38	5983831
2019-03-29	19.62	19.84	19.38	19.49	6855193
2019-04-01	19.95	20.41	19.81	20.15	9600414
2019-04-02	20.15	20.32	19.88	19.93	7279257
2019-04-03	20.26	20.53	19.91	20.04	8634636
2019-04-04	20.00	20.14	19.72	19.95	6131470
2019-04-05	20.06	20.25	19.72	19.84	9158604
2019-04-08	19.85	19.97	19.54	19.74	6982494
2019-04-09	18.82	19.14	17.70	17.77	27470710
2019-04-10	17.77	17.78	17.12	17.25	20677144
2019-04-11	16.81	17.19	16.57	16.69	16960142
2019-04-12	16.88	17.03	16.50	16.74	9699582
2019-04-15	16.70	17.08	16.62	16.71	8076956
2019-04-16	16.65	16.92	16.55	16.76	6696501
2019-04-17	16.90	17.42	16.66	16.66	13508769
2019-04-18	16.64	16.92	16.28	16.42	11889118
2019-04-22	16.39	16.48	15.87	16.11	10015822
2019-04-23	16.10	16.41	16.01	16.15	11558846
2019-04-24	16.13	16.20	15.94	16.10	8454707
2019-04-25	16.15	16.19	15.52	15.68	9934023
2019-04-26	15.50	15.82	15.49	15.67	7516731
2019-04-29	15.75	15.84	15.56	15.80	8312072
2019-04-30	15.98	15.98	15.48	15.60	8902305
2019-05-01	15.61	15.78	15.27	15.27	8279951
2019-05-02	14.72	14.84	14.16	14.39	25885835
2019-05-03	15.06	16.99	14.88	16.88	43786627
2019-05-06	16.55	16.86	16.21	16.63	21709066
2019-05-07	16.45	16.93	16.00	16.41	16487737
2019-05-08	15.52	15.78	15.18	15.40	20006576
2019-05-09	15.27	15.89	15.07	15.75	14328699
2019-05-10	15.80	15.97	15.39	15.66	11507345
2019-05-13	15.08	15.16	14.41	14.72	17781251
2019-05-14	14.88	15.22	14.65	15.11	10664924
2019-05-15	14.77	15.08	14.63	15.06	10149810
2019-05-16	15.17	15.22	14.82	14.86	8813268
2019-05-17	14.66	14.83	14.42	14.59	12975246
2019-05-20	14.44	14.57	14.13	14.26	8470141
2019-05-21	14.30	15.02	14.28	14.90	10039023
2019-05-22	14.80	14.85	13.92	14.25	17223168
2019-05-23	13.83	13.90	13.32	13.70	16216642
2019-05-24	13.81	13.89	13.50	13.63	8599000
2019-05-28	13.63	13.67	13.16	13.26	9145809
2019-05-29	13.04	13.15	12.64	12.85	14237829
2019-05-30	12.51	12.61	12.04	12.21	21122242
2019-05-31	11.82	12.06	11.67	11.82	15490026
2019-06-03	11.85	12.64	11.85	12.52	13816857
2019-06-04	12.75	13.29	12.41	13.29	16157073
2019-06-05	13.36	13.44	12.75	13.09	14948983
2019-06-06	13.12	13.28	12.76	13.21	10453583
2019-06-07	13.21	13.66	12.97	13.58	17675557
2019-06-10	13.80	14.07	13.73	13.80	10359278
2019-06-11	14.46	14.54	13.96	13.99	12968341
2019-06-12	13.83	13.95	13.61	13.75	7828752
2019-06-13	13.88	14.28	13.76	14.27	8567787
2019-06-14	14.19	14.19	13.67	13.78	8590246
2019-06-17	13.62	14.17	13.32	13.96	7516436
2019-06-18	14.15	14.87	14.10	14.58	15581364
2019-06-19	15.07	15.68	14.90	15.17	23579615
2019-06-20	15.45	15.62	14.49	14.55	14850120
2019-06-21	14.50	14.78	14.45	14.67	9280337
2019-06-24	14.63	14.75	14.35	14.45	9673759
2019-06-25	14.52	15.37	14.27	14.93	14053057
2019-06-26	15.18	15.30	14.72	15.25	11212329
2019-06-27	15.32	15.42	15.04	15.11	7752484
2019-06-28	15.18	15.34	14.94	15.31	10390927
2019-07-01	15.60	15.72	15.05	15.25	9589200
2019-07-02	15.07	15.09	14.65	14.68	8726693
2019-07-03	14.67	14.86	14.50	14.59	5393102
2019-07-05	14.47	14.79	14.40	14.75	8208172
2019-07-08	14.65	14.74	13.54	13.59	16216192
2019-07-09	13.45	13.76	13.18	13.73	15144501
2019-07-10	13.83	13.95	13.41	13.47	13279853
2019-07-11	13.46	13.92	13.36	13.79	14030073
2019-07-12	13.87	14.37	13.84	14.15	10600875
2019-07-15	14.45	14.64	14.27	14.61	9906906
2019-07-16	14.64	15.41	14.54	15.13	15430093
2019-07-17	15.13	15.13	14.70	14.94	10183977
2019-07-18	14.80	14.91	14.55	14.68	7823748
2019-07-19	14.86	15.27	14.82	15.07	10579753
2019-07-22	15.22	15.50	14.82	15.38	12330349
2019-07-23	15.50	15.87	15.47	15.62	9812427
2019-07-24	15.41	15.87	15.31	15.83	9483503
2019-07-25	15.85	15.88	15.13	15.28	8314566
2019-07-26	15.31	15.40	15.07	15.19	7068516
2019-07-29	15.12	15.30	14.87	15.27	8068430
2019-07-30	15.09	15.71	14.88	15.71	9549037
2019-07-31	15.71	15.90	14.80	15.03	11585116
2019-08-01	14.82	15.11	14.18	14.52	16524075
2019-08-02	14.14	14.14	13.02	13.27	23869278
2019-08-05	12.80	13.06	12.50	12.64	16681242
2019-08-06	12.87	12.94	12.08	12.57	15371351
2019-08-07	12.25	12.41	12.06	12.28	12927346
2019-08-08	12.33	12.78	12.28	12.73	9152406
2019-08-09	12.45	12.58	11.90	12.05	13589142
2019-08-12	11.97	11.98	11.52	11.62	12356319
2019-08-13	11.54	12.33	11.41	12.11	12976598
2019-08-14	11.61	11.86	11.47	11.56	12203411
2019-08-15	11.63	11.63	10.85	10.91	13411554
2019-08-16	11.05	11.51	10.95	11.28	10884165
2019-08-19	11.69	12.43	11.62	12.43	15558534
2019-08-20	12.30	12.50	12.17	12.31	8058461
2019-08-21	12.42	12.49	11.82	12.11	8468650
2019-08-22	12.21	12.22	11.79	11.80	7238994
2019-08-23	11.69	11.78	11.08	11.18	13311588
2019-08-26	11.34	11.42	10.99	11.13	12153620
2019-08-27	11.16	11.18	10.33	10.34	14415857
2019-08-28	10.35	10.85	10.16	10.70	11980446
2019-08-29	10.91	11.15	10.90	11.08	9542032
2019-08-30	11.19	11.28	10.88	11.07	8198270
2019-09-03	10.84	10.86	10.48	10.68	9017828
2019-09-04	10.96	11.34	10.91	11.26	11225939
2019-09-05	11.49	11.93	11.47	11.60	11425312
2019-09-06	11.67	11.76	11.36	11.39	7666100
2019-09-09	11.54	12.25	11.52	12.23	14181472
2019-09-10	12.35	12.56	12.04	12.42	11620873
2019-09-11	12.52	13.27	12.21	13.23	16629431
2019-09-12	13.23	13.23	12.73	13.13	13114068
2019-09-13	13.47	13.63	13.02	13.10	9467527
2019-09-16	12.87	13.43	12.80	13.29	7958077
2019-09-17	12.90	13.08	12.56	12.96	9882632
2019-09-18	12.85	12.94	12.12	12.45	12326504
2019-09-19	10.86	11.35	10.63	11.06	44679970
2019-09-20	11.07	11.30	10.76	10.81	20079473
2019-09-23	10.27	11.19	10.17	11.04	17007474
2019-09-24	11.00	11.08	10.45	10.71	13404276
2019-09-25	10.67	11.50	10.65	11.45	16935561
2019-09-26	11.37	11.45	10.99	11.30	11928423
2019-09-27	11.32	11.69	11.22	11.33	13102519
2019-09-30	11.30	11.58	11.00	11.55	10846055
2019-10-01	11.61	12.66	11.60	11.93	30946667
2019-10-02	11.56	11.59	10.72	10.94	22597982
2019-10-03	10.91	11.11	10.55	10.79	12148718
2019-10-04	10.86	10.94	10.46	10.77	10902218
2019-10-07	10.69	11.25	10.66	10.92	11461642
2019-10-08	10.76	11.18	10.72	11.03	10354055
2019-10-09	10.91	10.95	9.93	10.09	34371993
2019-10-10	10.21	10.59	10.02	10.14	25731944
2019-10-11	10.32	11.52	10.32	11.34	33227740
2019-10-14	11.16	11.40	11.00	11.16	12003423
2019-10-15	11.07	11.75	10.82	11.43	16022285
2019-10-16	11.04	11.39	10.42	10.48	36590921
2019-10-17	10.39	10.66	10.28	10.63	31408614
2019-10-18	10.59	10.88	10.53	10.72	13055197
2019-10-21	10.90	11.13	10.61	10.64	13371978
2019-10-22	10.78	11.24	10.39	11.22	18372307
2019-10-23	11.25	11.57	10.97	11.17	17817528
2019-10-24	11.29	11.33	10.82	11.27	13539439
2019-10-25	11.25	11.89	11.24	11.71	18338852
2019-10-28	11.89	12.56	11.89	12.31	18299628
2019-10-29	12.23	12.47	11.98	12.22	11163825
2019-10-30	12.13	12.18	11.76	12.01	10482086
2019-10-31	11.69	11.99	11.43	11.51	13621527
2019-11-01	12.30	13.78	12.25	13.21	46902939
2019-11-04	13.41	13.60	13.03	13.30	17313262
2019-11-05	13.44	13.48	13.02	13.10	13470081
2019-11-06	13.00	13.31	12.83	12.84	10890787
2019-11-07	13.25	13.73	13.05	13.56	16882754
2019-11-08	13.40	13.68	13.22	13.57	9178980
2019-11-11	13.34	13.82	13.14	13.75	11344891
2019-11-12	13.69	14.03	13.53	13.73	11274497
2019-11-13	13.50	13.83	13.35	13.42	10298008
2019-11-14	13.27	13.54	12.73	12.91	12986112
2019-11-15	13.13	13.48	12.96	13.08	8465383
2019-11-18	13.05	13.41	12.88	13.28	8929689
2019-11-19	13.42	13.46	12.74	12.83	9292455
2019-11-20	12.67	13.21	12.59	12.78	11843007
2019-11-21	12.85	13.10	12.56	12.88	7504086
2019-11-22	13.06	13.69	13.00	13.46	12499037
2019-11-25	13.56	13.99	13.42	13.79	11537003
2019-11-26	13.82	13.94	13.61	13.68	8334924
2019-11-27	13.60	13.93	13.57	13.93	7270212
2019-11-29	13.74	13.75	12.52	13.12	24312090
2019-12-02	13.28	13.72	13.18	13.67	12568760
2019-12-03	13.30	13.30	12.75	13.14	14857836
2019-12-04	13.26	13.75	13.17	13.34	13420733
2019-12-05	13.44	13.48	13.02	13.33	9677446
2019-12-06	13.58	14.12	13.58	13.94	15434327
2019-12-09	14.11	14.44	14.02	14.09	11736232
2019-12-10	14.00	14.11	13.74	13.89	10566074
2019-12-11	13.95	14.52	13.85	13.90	13187924
2019-12-12	13.74	14.42	13.60	14.23	13819277
2019-12-13	14.23	14.36	13.61	13.71	14190810
2019-12-16	13.77	13.96	13.11	13.18	18907208
2019-12-17	13.18	13.63	13.06	13.48	13082047
2019-12-18	13.46	13.69	13.24	13.61	10267456
2019-12-19	13.66	13.92	13.26	13.36	12357522
2019-12-20	12.40	12.49	11.83	11.92	42912028
2019-12-23	11.87	12.04	11.70	11.81	13522670
2019-12-24	11.80	12.17	11.79	11.89	8194667
2019-12-26	12.00	12.01	11.32	11.43	17120467
2019-12-27	11.32	11.36	11.10	11.14	14570952
2019-12-30	11.18	11.47	11.16	11.24	11174735
2019-12-31	11.18	11.62	11.14	11.41	10898940
2020-01-02	11.55	11.60	10.72	10.82	18754704
2020-01-03	10.65	10.89	10.60	10.74	10494447
2020-01-06	10.70	11.00	10.64	10.79	9688040
2020-01-07	10.83	11.21	10.83	11.13	12008755
2020-01-08	11.13	11.27	11.02	11.10	9934255
2020-01-09	11.07	11.14	10.51	10.85	19896360
2020-01-10	10.81	10.94	10.64	10.72	9284673
2020-01-13	10.77	10.92	10.57	10.72	9402008
2020-01-14	10.70	11.07	10.62	10.91	16743069
2020-01-15	10.92	10.96	10.41	10.50	18100762
2020-01-16	10.55	10.67	10.43	10.46	10550309
2020-01-17	10.53	10.67	10.41	10.50	11548413
2020-01-21	10.51	10.51	9.81	9.95	26984694
2020-01-22	9.95	10.03	9.77	9.97	13877221
2020-01-23	9.80	9.83	9.43	9.69	17651611
2020-01-24	9.66	9.70	9.25	9.40	14788706
2020-01-27	9.12	9.25	9.00	9.09	14386733
2020-01-28	9.25	9.40	9.05	9.18	13827322
2020-01-29	9.19	9.56	9.19	9.32	14764478
2020-01-30	9.28	9.49	9.09	9.40	16616531
2020-01-31	9.55	9.68	9.05	9.07	27066777
2020-02-03	9.10	9.30	8.96	9.03	16138553
2020-02-04	9.20	9.38	9.09	9.12	14701094
2020-02-05	9.29	9.53	9.25	9.49	14971606
2020-02-06	9.86	9.88	9.40	9.43	12817166
2020-02-07	9.33	9.35	9.03	9.06	13366539
2020-02-10	9.02	9.13	8.87	9.01	11144237
2020-02-11	9.07	9.38	9.03	9.17	10765642
2020-02-12	9.33	9.43	9.10	9.12	13618286
2020-02-13	9.06	9.24	8.92	8.97	12100845
2020-02-14	8.97	9.00	8.69	8.79	19306203
2020-02-18	8.68	8.86	8.65	8.82	8465961
2020-02-19	8.85	9.22	8.85	9.20	13560330
2020-02-20	9.21	9.39	9.16	9.27	9143864
2020-02-21	9.24	9.47	9.02	9.43	10995563
2020-02-24	9.02	9.29	8.88	9.14	13256170
2020-02-25	9.21	9.31	8.34	8.50	19036080
2020-02-26	8.63	8.68	8.24	8.26	14790113
2020-02-27	8.00	8.12	7.55	7.77	23009115
2020-02-28	7.50	8.11	7.41	8.02	21487826
2020-03-02	8.15	8.27	7.82	8.27	17369846
2020-03-03	8.23	8.58	7.68	7.91	19708857
2020-03-04	8.08	8.08	7.82	8.05	10946040
2020-03-05	7.78	7.99	7.25	7.44	18702842
2020-03-06	7.22	7.69	7.00	7.08	19542801
2020-03-09	6.17	6.59	5.85	6.03	20050002
2020-03-10	6.51	6.65	5.89	6.62	19910122
2020-03-11	6.39	6.47	5.89	5.99	22188312
2020-03-12	5.34	5.48	4.97	5.07	24458689
2020-03-13	5.49	5.52	4.92	5.42	23606404
2020-03-16	4.80	5.34	4.54	5.32	22929948
2020-03-17	5.44	6.25	5.38	5.58	30268026
2020-03-18	5.20	5.49	4.55	4.90	27786747
2020-03-19	4.95	5.43	4.61	5.28	19021676
2020-03-20	5.17	5.45	4.95	5.29	23959201
2020-03-23	5.22	5.84	5.10	5.44	19685302
2020-03-24	5.94	6.20	5.60	5.95	22646839
2020-03-25	6.02	6.17	5.67	5.87	21570173
2020-03-26	5.98	6.34	5.80	6.11	17263961
2020-03-27	5.85	5.98	5.49	5.78	19864033
2020-03-30	5.75	5.97	5.46	5.82	15197670
2020-03-31	5.80	6.58	5.70	6.31	33376478
2020-04-01	6.11	7.18	5.98	6.39	30253300
2020-04-02	6.44	6.74	5.85	6.14	26450020
2020-04-03	6.06	6.43	5.89	5.96	15783497
2020-04-06	6.17	6.57	6.15	6.35	15221858
2020-04-07	6.70	6.91	6.41	6.46	17119723
2020-04-08	6.55	6.92	6.50	6.76	12778319
2020-04-09	7.10	7.30	6.74	6.81	20097140
2020-04-13	6.94	7.03	6.71	6.80	12571316
2020-04-14	6.94	7.14	6.77	6.86	12037637
2020-04-15	6.46	6.58	6.30	6.55	17096406
2020-04-16	6.54	6.60	6.34	6.51	13406472
2020-04-17	6.77	6.88	6.57	6.79	17999074
2020-04-20	6.55	6.84	6.43	6.59	12533269
2020-04-21	6.43	6.79	6.41	6.69	11578230
2020-04-22	6.89	6.94	6.49	6.51	10188148
2020-04-23	6.59	6.99	6.55	6.71	12370889
2020-04-24	6.82	6.98	6.68	6.82	7773245
2020-04-27	6.95	7.61	6.73	7.28	16895262
2020-04-28	7.48	7.70	7.10	7.54	11785893
2020-04-29	7.76	8.19	7.59	8.00	14130773
2020-04-30	7.86	8.05	7.52	7.68	13801166
2020-05-01	7.41	8.50	7.27	7.51	28296764
2020-05-04	7.39	8.43	7.30	8.30	20621478
2020-05-05	8.51	8.80	8.01	8.06	17405603
2020-05-06	8.20	8.35	7.96	7.99	8193544
2020-05-07	8.10	8.33	7.99	8.06	7945706
2020-05-08	8.15	8.56	8.15	8.54	11691428
2020-05-11	8.33	8.35	8.10	8.20	10918822
2020-05-12	8.25	8.45	7.71	7.78	12153965
2020-05-13	7.75	7.82	7.12	7.23	16198425
2020-05-14	6.95	7.42	6.88	7.24	11196277
2020-05-15	7.20	7.40	7.04	7.17	6448364
2020-05-18	7.65	8.03	7.46	7.61	13519776
2020-05-19	7.61	8.02	7.46	7.66	11083766
2020-05-20	7.93	8.03	7.74	7.92	7814040
2020-05-21	7.89	7.89	7.46	7.48	11731328
2020-05-22	7.48	7.50	7.19	7.37	9778409
2020-05-26	7.64	8.08	7.56	8.00	14718875
2020-05-27	8.22	8.54	7.97	8.53	14721657
2020-05-28	8.45	8.59	8.22	8.27	8293942
2020-05-29	8.19	8.20	7.89	8.04	9835458
2020-06-01	8.05	8.49	8.00	8.46	8697221
2020-06-02	8.60	8.75	8.43	8.46	10095311
2020-06-03	8.65	8.78	8.48	8.69	8720460
2020-06-04	8.65	9.32	8.61	9.32	13015730
2020-06-05	9.83	10.59	9.82	10.19	22142935
2020-06-08	10.46	10.93	10.34	10.92	13319489
2020-06-09	10.71	10.96	10.26	10.39	12309998
2020-06-10	10.41	10.53	9.96	10.04	10960531
2020-06-11	9.28	9.44	8.32	8.33	18812426
2020-06-12	8.98	9.27	8.71	9.23	14873820
2020-06-15	8.76	9.67	8.72	9.52	12448710
2020-06-16	10.51	10.70	10.10	10.47	18221267
2020-06-17	10.21	10.30	9.26	9.38	22657950
2020-06-18	8.10	8.48	8.09	8.15	80059952
2020-06-19	8.38	8.46	8.10	8.11	24368257
2020-06-22	8.14	8.17	7.54	8.05	28117052
2020-06-23	8.25	8.44	7.97	8.00	15668348
2020-06-24	7.85	7.94	7.42	7.45	20735896
2020-06-25	7.36	7.61	7.25	7.58	14205413
2020-06-26	7.44	7.52	7.13	7.16	43102305
2020-06-29	7.25	7.41	7.15	7.28	10522170
2020-06-30	7.24	7.31	7.07	7.22	14783349
2020-07-01	7.16	7.25	6.79	6.88	16925729
2020-07-02	7.05	7.36	7.00	7.07	16370135
2020-07-06	7.32	7.32	6.85	7.12	13209163
2020-07-07	7.00	7.14	6.88	6.93	8873517
2020-07-08	6.95	6.98	6.66	6.81	13929574
2020-07-09	6.74	6.83	6.58	6.71	10309138
2020-07-10	6.70	7.38	6.62	7.36	16383176
2020-07-13	7.53	7.70	7.27	7.30	14707354
2020-07-14	7.28	7.82	7.21	7.82	14335055
2020-07-15	8.05	8.10	7.65	8.05	15727764
2020-07-16	7.93	8.20	7.82	8.05	9329719
2020-07-17	8.05	8.07	7.67	7.70	10310142
2020-07-20	7.69	7.83	7.55	7.58	7601979
2020-07-21	7.74	8.05	7.70	7.99	11314853
2020-07-22	7.90	7.97	7.77	7.95	4970674
2020-07-23	7.97	8.11	7.85	7.93	6469685
2020-07-24	7.83	7.94	7.75	7.89	9542065
2020-07-27	7.90	8.10	7.82	8.10	5905439
2020-07-28	8.00	8.04	7.54	7.54	11459560
2020-07-29	7.57	7.75	7.48	7.74	8105452
2020-07-30	7.52	7.61	7.30	7.36	11119457
2020-07-31	7.35	7.40	6.63	6.66	25113787
2020-08-03	6.79	6.92	6.63	6.87	10529247
2020-08-04	6.83	7.18	6.76	7.13	8435704
2020-08-05	7.27	7.47	7.18	7.32	9971149
2020-08-06	7.28	7.33	7.11	7.12	7563432
2020-08-07	7.01	7.26	6.87	7.26	7673474
2020-08-10	7.33	7.92	7.33	7.89	13237101
2020-08-11	8.10	8.20	7.64	7.68	12151252
2020-08-12	7.90	7.96	7.58	7.93	12178820
2020-08-13	7.78	7.90	7.59	7.64	6863117
2020-08-14	7.56	7.88	7.47	7.79	5637218
2020-08-17	7.86	8.04	7.80	7.87	7543078
2020-08-18	7.90	8.03	7.79	7.93	7505952
2020-08-19	7.98	8.24	7.88	7.90	6643260
2020-08-20	7.71	7.95	7.65	7.93	5797448
2020-08-21	7.82	7.88	7.50	7.51	7593619
2020-08-24	7.64	7.87	7.49	7.86	7500325
2020-08-25	7.88	7.95	7.61	7.82	5190547
2020-08-26	7.85	8.02	7.81	7.87	6662596
2020-08-27	7.90	8.00	7.49	7.70	9680140
2020-08-28	7.79	8.02	7.77	7.96	8158958
2020-08-31	8.08	8.10	7.83	7.83	4623913
2020-09-01	7.76	7.85	7.57	7.80	7112410
2020-09-02	7.82	7.87	7.61	7.81	6975224
2020-09-03	7.79	8.00	7.64	7.68	7901430
2020-09-04	7.84	7.99	7.53	7.88	11082732
2020-09-08	7.72	7.73	7.32	7.46	10447421
2020-09-09	7.52	7.54	7.23	7.39	7756409
2020-09-10	7.36	7.40	7.21	7.30	8877332
2020-09-11	7.35	7.38	7.14	7.20	7092953
2020-09-14	7.27	7.43	7.17	7.40	6449027
2020-09-15	7.44	7.66	7.34	7.52	7994091
2020-09-16	7.55	7.87	7.38	7.76	8779340
2020-09-17	7.63	8.50	7.43	8.41	22267739
2020-09-18	8.46	9.25	8.36	8.82	29716040
2020-09-21	8.44	8.56	7.92	7.96	18254203
2020-09-22	8.10	8.10	7.43	7.45	15776097
2020-09-23	7.45	7.63	7.17	7.17	12564899
2020-09-24	7.12	7.29	6.87	7.07	9919281
2020-09-25	6.97	7.15	6.85	7.11	6852858
2020-09-28	7.35	7.67	7.25	7.58	11805514
2020-09-29	7.57	7.67	7.31	7.36	8019661
2020-09-30	7.37	7.68	7.32	7.34	9101052
2020-10-01	7.41	7.59	7.33	7.48	9538658
2020-10-02	7.28	7.73	7.25	7.65	9122258
2020-10-05	7.76	8.05	7.72	7.83	7415785
2020-10-06	7.98	8.06	7.59	7.67	7227031
2020-10-07	7.85	8.51	7.83	8.47	14630291
2020-10-08	8.55	8.76	8.41	8.53	9369726
2020-10-09	8.66	8.78	8.19	8.36	10330053
2020-10-12	8.33	8.44	8.23	8.36	5827460
2020-10-13	8.23	8.49	8.23	8.33	6305622
2020-10-14	8.39	8.66	8.28	8.56	7891369
2020-10-15	8.35	8.68	8.32	8.66	6334372
2020-10-16	8.68	9.08	8.53	8.96	11540939
2020-10-19	9.05	9.56	8.96	8.99	16976173
2020-10-20	9.13	9.27	8.82	8.83	10363283
2020-10-21	8.85	9.15	8.82	8.92	5626580
2020-10-22	8.96	9.49	8.90	9.36	11074832
2020-10-23	9.50	10.30	9.46	9.95	21722340
2020-10-26	9.72	9.98	9.54	9.61	12055128
2020-10-27	9.68	10.31	9.41	10.07	16457657
2020-10-28	9.85	9.95	9.30	9.35	14664777
2020-10-29	9.38	9.91	9.20	9.83	10229592
2020-10-30	9.76	10.15	9.51	9.66	16000301
2020-11-02	9.93	9.93	9.49	9.85	9818480
2020-11-03	10.00	10.10	9.82	9.96	7768940
2020-11-04	9.72	9.72	8.96	9.09	23140577
2020-11-05	9.24	9.92	9.24	9.66	11598624
2020-11-06	9.74	10.24	9.71	9.90	11954453
2020-11-09	10.50	11.00	9.96	10.53	18466371
2020-11-10	10.57	10.73	10.22	10.37	10054568
2020-11-11	10.40	10.50	10.10	10.23	8571485
2020-11-12	10.08	10.37	9.88	9.97	8997419
2020-11-13	10.10	10.64	10.05	10.58	11375589
2020-11-16	10.89	11.24	10.77	11.10	15354814
2020-11-17	10.98	11.21	10.75	11.10	7363570
2020-11-18	11.15	11.55	10.92	10.93	11265234
2020-11-19	10.92	11.14	10.72	11.09	9309512
2020-11-20	11.15	11.25	10.94	10.96	6528914
2020-11-23	11.18	11.63	11.18	11.56	11290971
2020-11-24	12.00	14.33	11.96	14.25	36482765
2020-11-25	14.00	14.50	13.68	14.38	16983558
2020-11-27	14.60	14.88	14.25	14.55	7793072
2020-11-30	14.45	14.59	14.13	14.19	8788211
2020-12-01	14.68	15.85	14.64	15.06	19445278
2020-12-02	14.98	15.70	14.65	15.57	11939305
2020-12-03	15.82	15.85	15.10	15.22	11733622
2020-12-04	15.49	16.97	15.45	16.69	17622192
2020-12-07	16.60	17.81	16.42	17.19	17165242
2020-12-08	17.58	19.58	17.28	19.47	33617379
2020-12-09	19.75	20.00	18.02	18.25	30108154
2020-12-10	17.94	19.01	17.77	18.85	15151316
2020-12-11	18.50	18.66	17.33	18.31	18152295
2020-12-14	18.60	18.83	17.24	17.26	14736502
2020-12-15	17.61	18.03	17.03	17.92	10983804
2020-12-16	18.00	18.50	17.82	18.37	9585718
2020-12-17	18.57	18.68	18.21	18.56	8565649
2020-12-18	18.24	18.24	16.79	16.87	23333929
2020-12-21	16.36	17.57	16.26	17.38	11284280
2020-12-22	17.51	17.51	16.77	16.88	8541594
2020-12-23	17.00	17.68	16.86	16.87	9871023
2020-12-24	17.02	17.12	16.67	16.79	4423416
2020-12-28	16.99	17.09	16.22	16.31	9564988
2020-12-29	16.28	16.64	15.88	16.44	9001812
2020-12-30	16.47	17.23	16.36	16.84	9033809
2020-12-31	16.75	17.05	16.51	16.77	6673032
2021-01-04	17.24	17.65	16.86	17.14	11577272
2021-01-05	17.12	18.73	17.07	18.20	16848162
2021-01-06	18.74	21.83	18.57	21.32	36743218
2021-01-07	21.67	22.42	20.15	20.45	25312314
2021-01-08	21.34	23.28	20.95	22.29	27600025
2021-01-11	21.60	23.47	21.47	22.77	17828850
2021-01-12	22.96	24.71	22.77	23.86	22193925
2021-01-13	23.75	24.04	22.17	22.60	17614903
2021-01-14	23.00	23.49	22.05	22.14	15601256
2021-01-15	21.48	21.68	20.38	20.88	19981807
2021-01-19	21.61	22.08	21.21	21.31	12068687
2021-01-20	21.73	22.10	20.43	20.56	12682793
2021-01-21	20.39	20.60	19.15	19.23	16650891
2021-01-22	18.57	19.19	18.27	18.91	15517942
2021-01-25	19.25	19.32	18.37	19.03	17122092
2021-01-26	19.19	19.39	17.97	18.14	14989823
2021-01-27	17.50	19.15	16.95	18.38	19978423
2021-01-28	18.94	19.60	18.72	18.73	18147744
2021-01-29	19.90	20.35	17.66	17.76	22642607
2021-02-01	18.06	18.43	17.62	18.15	12077135
2021-02-02	18.28	18.33	17.37	17.64	13896127
2021-02-03	16.25	16.70	16.13	16.26	56607810
2021-02-04	16.48	16.65	16.17	16.49	34530112
2021-02-05	16.65	17.10	16.45	16.55	22377083
2021-02-08	16.95	17.36	16.72	16.84	21243921
2021-02-09	16.88	16.97	16.18	16.44	15202458
2021-02-10	16.71	16.86	16.16	16.41	15651014
2021-02-11	16.52	16.89	16.17	16.52	10781125
2021-02-12	16.45	16.65	16.26	16.50	9903692
2021-02-16	16.87	18.50	16.72	18.48	27733249
2021-02-17	18.62	19.05	17.76	17.88	24514447
2021-02-18	18.07	18.29	16.98	17.00	20243407
2021-02-19	17.22	18.05	17.21	17.90	12006459
2021-02-22	17.99	19.87	17.88	18.87	22917603
2021-02-23	18.19	18.63	17.20	18.14	18062840
2021-02-24	18.23	19.54	18.10	19.31	20896354
2021-02-25	19.62	20.12	17.39	17.59	29960379
2021-02-26	17.60	17.87	16.36	16.61	23936982
2021-03-01	17.00	18.48	16.95	18.30	17289975
2021-03-02	18.44	19.27	18.18	18.57	17714771
2021-03-03	18.80	19.61	18.51	18.75	20102790
2021-03-04	18.44	18.69	16.82	17.52	22777108
2021-03-05	17.87	18.43	17.00	18.15	20088468
2021-03-08	18.44	21.00	18.38	20.62	31624393
2021-03-09	20.10	21.25	19.43	20.86	25851556
2021-03-10	20.65	21.40	20.35	20.86	17462809
2021-03-11	21.39	22.45	21.20	22.33	16463437
2021-03-12	22.24	24.46	22.10	24.17	24695126
2021-03-15	24.28	24.28	22.19	23.14	26503702
2021-03-16	22.98	23.08	21.10	21.31	22376735
2021-03-17	21.13	22.48	21.01	22.04	20863040
2021-03-18	22.06	23.96	22.05	22.65	23910208
2021-03-19	22.62	23.02	21.66	22.41	20094162
2021-03-22	22.33	22.76	21.62	21.79	11148414
2021-03-23	21.17	21.80	19.29	19.86	19242090
2021-03-24	20.38	21.18	19.53	19.57	17388524
2021-03-25	19.18	20.67	18.61	20.37	21803894
2021-03-26	21.11	23.00	20.61	22.75	23857565
2021-03-29	22.50	25.23	22.31	23.58	37189711
2021-03-30	24.17	25.97	23.60	25.63	39257971
2021-03-31	26.31	27.40	25.33	26.17	44729737
2021-04-01	25.64	26.03	24.51	25.00	28592553
2021-04-05	25.50	26.44	24.62	24.63	19977445
2021-04-06	24.56	24.88	23.54	24.03	18339159
2021-04-07	24.42	24.60	23.54	23.62	14122247
2021-04-08	23.53	23.58	21.95	22.72	24793134
2021-04-09	22.79	23.19	21.93	22.02	16318606
2021-04-12	22.00	22.10	20.90	21.23	17989773
2021-04-13	21.29	21.89	20.92	21.32	16982358
2021-04-14	21.61	23.44	21.56	22.87	25584674
2021-04-15	23.32	23.55	21.67	22.15	23533121
2021-04-16	22.40	22.84	21.88	22.67	15501036
2021-04-19	22.56	23.93	22.46	22.84	24638325
2021-04-20	22.80	22.90	21.04	21.47	18450757
2021-04-21	21.12	22.48	20.66	22.41	15452121
2021-04-22	22.48	22.89	21.85	22.27	18003029
2021-04-23	22.77	23.86	22.35	23.71	21505163
2021-04-26	23.98	24.96	23.88	24.75	20665993
2021-04-27	24.35	24.88	23.58	23.78	19509584
2021-04-28	23.31	23.75	23.02	23.27	13530336
2021-04-29	23.77	23.80	22.37	22.50	18243730
2021-04-30	21.52	23.87	21.44	23.01	24454763
2021-05-03	23.43	25.04	23.02	24.68	24557365
2021-05-04	24.98	26.63	24.46	26.63	46611546
2021-05-05	26.68	27.19	25.11	25.72	19733809
2021-05-06	25.97	26.31	24.87	25.95	20150354
2021-05-07	26.00	27.94	25.62	27.85	30433734
2021-05-10	28.34	29.97	27.29	27.45	50429054
2021-05-11	27.00	28.97	26.76	28.81	39228640
2021-05-12	28.48	29.30	26.05	26.35	39475142
2021-05-13	26.44	27.81	25.30	25.72	32286979
2021-05-14	25.44	26.31	24.75	25.50	24653041
2021-05-17	25.60	26.61	25.11	26.36	21845108
2021-05-18	26.41	26.56	25.48	25.62	18234934
2021-05-19	24.54	24.86	23.76	24.32	28876093
2021-05-20	24.38	24.52	23.32	24.04	26774610
2021-05-21	24.29	24.92	23.88	23.95	20115012
2021-05-24	23.88	24.47	23.41	24.32	19955564
2021-05-25	24.36	24.88	23.49	23.61	19715181
2021-05-26	23.61	24.75	23.54	24.67	16903398
2021-05-27	25.45	26.60	25.31	26.08	35361534
2021-05-28	25.91	26.20	25.24	25.93	17588641
2021-06-01	26.40	27.00	26.18	26.67	16374287
2021-06-02	26.38	26.57	25.61	26.12	17347208
2021-06-03	25.66	26.25	24.95	25.89	16596924
2021-06-04	26.52	26.90	25.73	26.26	17169903
2021-06-07	26.13	26.69	25.36	25.64	20226685
2021-06-08	25.70	26.57	25.18	26.41	22895119
2021-06-09	26.44	27.77	25.89	27.36	33083174
2021-06-10	27.67	28.43	27.12	27.75	32129670
2021-06-11	28.27	28.79	28.02	28.66	25965075
2021-06-14	28.50	28.54	26.64	26.75	26081550
2021-06-15	26.52	26.99	25.72	26.94	24476141
2021-06-16	26.19	26.52	25.45	25.80	30985064
2021-06-17	25.60	25.87	23.26	23.82	45650035
2021-06-18	23.65	24.32	22.50	22.71	38137064
2021-06-21	22.81	23.72	22.80	23.31	23399453
2021-06-22	23.45	23.58	22.91	23.11	19098989
2021-06-23	23.57	24.17	23.41	23.49	21783404
2021-06-24	23.80	24.54	23.38	24.28	29634722
2021-06-25	24.67	24.71	23.64	23.64	56593676
2021-06-28	23.85	23.89	22.96	23.21	18196884
2021-06-29	23.36	23.92	23.31	23.36	15753281
2021-06-30	23.35	24.00	23.22	24.00	12947868
2021-07-01	24.55	24.73	23.76	24.07	16094108
2021-07-02	24.20	24.39	23.71	24.09	15013075
2021-07-06	24.03	24.09	22.35	22.48	23060991
2021-07-07	22.75	23.37	22.35	22.93	22092624
2021-07-08	22.05	22.84	21.59	22.63	19437167
2021-07-09	23.37	24.61	23.30	24.54	23652721
2021-07-12	24.14	25.28	23.78	25.00	18706951
2021-07-13	24.67	25.00	24.16	24.22	16580820
2021-07-14	24.63	24.90	23.21	23.26	15227946
2021-07-15	23.26	23.88	22.81	23.20	14942402
2021-07-16	23.12	23.25	21.79	21.89	19475317
2021-07-19	21.10	21.72	20.54	21.50	25581572
2021-07-20	21.58	22.25	21.05	22.06	17887298
2021-07-21	22.48	23.24	22.45	23.06	15977663
2021-07-22	22.92	23.33	22.15	23.04	16781987
2021-07-23	23.12	23.34	22.59	23.13	11293107
2021-07-26	23.50	24.24	23.38	24.15	16609391
2021-07-27	23.85	24.05	23.35	23.84	14228266
2021-07-28	23.97	24.60	23.38	24.55	18281577
2021-07-29	25.00	26.10	24.72	25.47	25576743
2021-07-30	25.59	26.67	25.18	26.48	26533783
2021-08-02	26.54	26.55	24.96	25.07	22692964
2021-08-03	25.00	25.97	24.55	25.87	17258989
2021-08-04	25.67	26.10	25.14	25.24	12084869
2021-08-05	25.27	25.78	25.18	25.30	10826240
2021-08-06	25.80	26.25	25.34	25.91	13533578
2021-08-09	25.84	27.08	25.59	27.03	16531023
2021-08-10	27.00	28.96	26.93	28.31	32518501
2021-08-11	28.54	28.97	27.65	28.35	23485499
2021-08-12	28.12	28.28	27.26	28.08	15206367
2021-08-13	28.10	29.41	27.88	28.98	23116890
2021-08-16	28.30	29.40	27.69	28.98	21003619
2021-08-17	28.56	28.98	27.58	28.26	19164621
2021-08-18	28.06	30.57	27.88	29.45	36758941
2021-08-19	28.50	28.58	26.91	27.33	28821043
2021-08-20	27.63	28.04	26.63	27.01	17992147
2021-08-23	27.66	27.85	26.94	27.26	17647636
2021-08-24	27.65	28.49	27.55	27.87	14932399
2021-08-25	27.90	28.36	27.21	27.31	13539394
2021-08-26	27.32	27.59	26.37	26.64	15791860
2021-08-27	26.89	27.97	26.78	27.62	15054929
2021-08-30	28.00	28.10	27.05	27.06	13249472
2021-08-31	27.07	27.10	26.27	26.75	15724247
2021-09-01	26.76	27.35	25.89	26.96	21377142
2021-09-02	26.96	27.77	26.84	26.94	14697359
2021-09-03	27.20	27.31	26.21	26.22	14891825
2021-09-07	26.39	27.00	26.29	26.48	12214790
2021-09-08	26.28	26.42	25.25	25.44	15000361
2021-09-09	25.64	25.98	25.12	25.72	13792160
2021-09-10	25.98	26.89	25.83	25.92	21465170
2021-09-13	26.08	26.43	24.83	25.38	22696043
2021-09-14	25.48	25.60	24.39	24.45	17656452
2021-09-15	25.03	26.32	25.00	25.67	23757129
2021-09-16	25.51	25.79	25.13	25.39	15639375
2021-09-17	24.90	24.98	23.11	23.36	52320599
2021-09-20	21.74	22.32	21.45	21.84	34284841
2021-09-21	22.19	22.24	20.93	21.48	34541845
2021-09-22	21.84	22.37	21.48	21.49	29449604
2021-09-23	21.80	22.35	21.62	21.88	22465907
2021-09-24	21.76	22.34	21.58	21.85	14997602
2021-09-27	22.06	22.96	21.93	22.85	20615000
2021-09-28	22.73	22.94	22.07	22.42	18398989
2021-09-29	22.79	23.05	21.66	21.86	18545142
2021-09-30	21.97	22.42	21.72	21.97	17611497
2021-10-01	22.00	22.29	21.35	21.72	28907551
2021-10-04	21.96	22.35	21.74	21.90	20568991
2021-10-05	21.98	22.62	21.69	22.44	17803299
2021-10-06	21.45	21.82	20.44	20.50	44691141
2021-10-07	20.84	21.39	20.61	20.78	26010541
2021-10-08	20.84	21.14	20.67	20.70	14158462
2021-10-11	21.25	21.81	21.25	21.32	19673946
2021-10-12	21.40	21.87	21.21	21.80	18169409
2021-10-13	21.83	21.90	21.28	21.45	13585480
2021-10-14	22.02	22.88	21.93	22.44	23503036
2021-10-15	22.50	22.88	22.10	22.11	18393530
2021-10-18	20.98	21.86	20.46	21.85	35790689
2021-10-19	21.81	22.13	21.32	22.10	19029081
2021-10-20	21.87	22.86	21.70	22.46	21420014
2021-10-21	21.97	22.70	21.81	22.21	21018253
2021-10-22	22.33	22.98	21.82	22.88	26744413
2021-10-25	23.30	24.79	23.20	24.60	29608318
2021-10-26	24.50	25.00	23.74	24.34	24451526
2021-10-27	23.75	24.24	23.24	23.32	19646466
2021-10-28	23.57	23.70	22.99	23.38	22267485
2021-10-29	26.26	27.00	25.76	26.39	70071904
2021-11-01	26.86	26.91	25.49	25.67	27978213
2021-11-02	25.32	26.04	24.82	25.86	24352608
2021-11-03	25.86	26.45	25.59	26.37	17111583
2021-11-04	26.47	26.74	26.14	26.27	16168731
2021-11-05	26.51	26.58	25.91	26.17	15450715
2021-11-08	27.54	28.36	26.65	26.88	32121441
2021-11-09	26.62	26.73	25.77	26.11	16735200
2021-11-10	25.81	26.37	25.18	25.23	14979890
2021-11-11	25.75	26.87	25.75	26.62	17124132
2021-11-12	26.23	26.83	26.08	26.40	15057126
2021-11-15	26.24	26.29	25.43	25.73	15411414
2021-11-16	25.72	25.73	24.92	25.30	13503474
2021-11-17	25.00	25.51	24.39	24.50	13013160
2021-11-18	24.50	24.65	23.95	24.29	19412152
2021-11-19	24.00	24.75	23.89	24.52	12019513
2021-11-22	24.77	26.01	24.65	25.57	20024247
2021-11-23	25.61	26.40	25.40	25.61	13764490
2021-11-24	25.44	25.61	24.99	25.13	9626580
2021-11-26	23.75	24.33	23.55	24.27	10383622
2021-11-29	24.59	24.67	23.13	23.27	15869453
2021-11-30	23.50	23.93	22.36	22.61	18704192
2021-12-01	23.24	23.68	22.32	22.34	18712992
2021-12-02	22.49	23.11	22.20	22.38	20701243
2021-12-03	22.38	22.80	22.06	22.57	18040652
2021-12-06	22.87	23.18	22.37	22.65	14407612
2021-12-07	23.24	24.04	23.23	23.52	14110174
2021-12-08	23.61	23.84	23.01	23.59	10696242
2021-12-09	23.07	23.47	22.88	23.04	12264264
2021-12-10	23.16	23.20	22.30	22.73	11963053
2021-12-13	22.73	22.80	21.96	22.21	11998885
2021-12-14	22.20	23.58	22.20	22.98	16915140
2021-12-15	22.66	22.75	21.87	22.60	19124393
2021-12-16	23.08	24.10	23.08	23.45	22989192
2021-12-17	22.53	23.23	22.19	23.08	21420785
2021-12-20	22.70	22.89	21.86	22.15	17838550
2021-12-21	22.61	22.84	22.22	22.63	14327102
2021-12-22	22.68	23.11	22.47	22.92	13781685
2021-12-23	22.92	23.22	22.75	23.15	11055181
2021-12-27	23.08	23.75	22.73	23.71	9148047
2021-12-28	23.28	23.70	23.23	23.41	9610220
2021-12-29	23.47	23.60	23.18	23.29	7055003
2021-12-30	23.36	23.82	23.22	23.23	8448302
2021-12-31	23.40	23.96	23.35	23.81	11966114
2022-01-03	24.13	24.39	23.83	23.93	12346011
2022-01-04	24.11	24.98	23.86	24.68	17244714
2022-01-05	24.99	26.12	24.94	25.26	23959652
2022-01-06	25.48	25.71	24.62	24.77	17268627
2022-01-07	25.07	25.42	24.43	25.40	15564121
2022-01-10	25.31	25.70	24.36	24.69	15085748
2022-01-11	24.04	24.43	23.47	24.39	16868791
2022-01-12	25.06	25.82	24.93	25.70	17338955
2022-01-13	25.70	26.17	25.30	25.42	13503881
2022-01-14	25.19	25.54	24.89	25.39	11049222
2022-01-18	24.89	25.02	23.77	24.01	18490542
2022-01-19	24.35	24.60	22.59	22.59	20468130
2022-01-20	22.52	23.23	21.27	21.30	30792566
2022-01-21	21.07	21.08	19.23	19.25	38610293
2022-01-24	18.39	19.53	17.98	19.42	32231678
2022-01-25	18.87	19.29	18.36	18.98	24488530
2022-01-26	19.73	19.78	18.41	18.61	30875372
2022-01-27	18.94	19.52	18.38	18.59	28805133
2022-01-28	19.25	19.85	18.88	19.54	33399347
2022-01-31	19.46	20.74	19.33	20.72	22335560
2022-02-01	21.10	21.78	21.01	21.58	20379529
2022-02-02	21.53	22.16	21.09	22.02	18166344
2022-02-03	21.78	22.68	21.74	21.99	17700832
2022-02-04	22.00	22.41	21.62	22.20	16948718
2022-02-07	22.44	22.78	21.89	22.18	17126201
2022-02-08	22.46	23.25	22.41	23.19	18149496
2022-02-09	23.27	24.05	23.11	23.92	15887530
2022-02-10	23.55	24.96	23.43	24.23	21375849
2022-02-11	23.47	24.43	23.30	23.68	24213363
2022-02-14	23.78	24.00	22.96	23.31	16484114
2022-02-15	23.43	24.85	23.08	24.79	16993951
2022-02-16	24.80	25.52	24.28	24.54	14439207
2022-02-17	24.45	24.68	23.96	24.21	10280850
2022-02-18	24.22	24.69	23.93	24.09	11381367
2022-02-22	24.07	24.66	23.71	23.84	14538368
2022-02-23	24.00	24.35	23.27	23.37	14009999
2022-02-24	22.25	24.38	21.89	24.36	19742194
2022-02-25	24.38	26.91	24.37	26.91	28101422
2022-02-28	26.45	27.55	26.35	27.21	20038008
2022-03-01	27.49	28.33	26.80	27.73	18014003
2022-03-02	28.21	29.13	27.73	28.82	19656774
2022-03-03	29.02	31.00	28.71	30.81	30034185
2022-03-04	30.40	31.55	29.65	31.42	29093225
2022-03-07	31.51	33.95	30.30	31.20	34946436
2022-03-08	30.17	30.89	28.50	29.31	29597164
2022-03-09	29.41	31.58	28.61	31.03	23508675
2022-03-10	31.02	33.38	30.64	33.30	27770784
2022-03-11	32.44	34.17	32.31	33.34	27493823
2022-03-14	32.91	33.33	31.64	32.21	23044059
2022-03-15	31.36	32.15	30.64	32.05	18728061
2022-03-16	32.40	33.69	31.86	32.72	18843966
2022-03-17	33.03	34.80	32.90	34.55	19546450
2022-03-18	33.54	33.74	31.83	32.96	33266654
2022-03-21	33.60	35.61	33.50	35.46	20739883
2022-03-22	35.62	35.91	34.37	35.11	15441282
2022-03-23	35.12	36.29	35.12	35.87	12872687
2022-03-24	35.95	38.61	35.79	38.20	24558986
2022-03-25	37.88	38.85	37.70	38.45	14212697
2022-03-28	38.00	38.00	36.42	37.65	13637854
2022-03-29	36.02	36.59	34.90	36.23	16809437
2022-03-30	36.99	37.37	35.91	37.04	10753367
2022-03-31	37.00	38.20	36.87	37.74	12246593
2022-04-01	38.46	39.25	36.70	37.83	12768804
2022-04-04	37.71	37.83	36.82	37.25	11035603
2022-04-05	37.29	38.23	36.47	36.78	12230571
2022-04-06	36.80	37.25	35.34	35.83	10927435
2022-04-07	35.79	36.59	34.95	36.19	12026620
2022-04-08	36.54	36.88	35.55	35.95	6813080
2022-04-11	35.87	36.39	34.98	35.67	7824702
2022-04-12	36.22	37.42	35.86	36.23	11677422
2022-04-13	36.87	37.05	35.90	36.87	8895433
2022-04-14	36.86	38.61	36.86	37.04	12615041
2022-04-18	37.07	37.57	36.24	37.16	9157959
2022-04-19	36.97	37.90	36.45	37.78	9342473
2022-04-20	37.59	38.36	36.53	36.91	13911900
2022-04-21	37.00	37.79	33.73	34.67	18502433
2022-04-22	35.35	35.80	33.44	33.59	17337884
2022-04-25	32.69	33.37	31.31	32.63	17462137
2022-04-26	32.54	32.70	31.21	31.59	17363779
2022-04-27	32.38	32.85	31.71	31.82	12186389
2022-04-28	32.02	32.53	30.92	32.23	12327013
2022-04-29	33.00	34.37	30.46	30.49	22683038
2022-05-02	30.37	30.99	28.87	29.81	15906193
2022-05-03	29.53	30.31	29.43	29.47	14678480
2022-05-04	29.50	30.30	28.58	30.21	11906330
2022-05-05	30.12	30.39	27.44	27.80	13925936
2022-05-06	27.59	27.89	26.65	27.22	12085700
2022-05-09	26.35	26.88	25.77	25.90	12582140
2022-05-10	26.03	26.28	25.00	25.54	16226750
2022-05-11	26.12	26.49	24.70	24.72	14529460
2022-05-12	24.27	24.91	23.72	24.22	14115092
2022-05-13	24.68	25.38	24.28	24.40	11026623
2022-05-16	24.90	25.72	24.11	24.30	14602869
2022-05-17	25.08	25.50	24.58	25.23	10672260
2022-05-18	24.97	25.54	23.88	23.99	12411170
2022-05-19	23.90	24.80	23.73	24.25	12979915
2022-05-20	24.70	25.05	22.81	23.79	17666367
2022-05-23	24.40	25.28	24.07	25.06	13633552
2022-05-24	24.57	24.74	23.67	24.32	13356564
2022-05-25	24.01	24.85	23.79	24.63	10013552
2022-05-26	24.71	25.93	24.71	25.69	9211677
2022-05-27	25.94	26.64	25.55	26.58	10812713
2022-05-31	26.00	26.29	24.75	25.07	18259870
2022-06-01	25.06	25.40	24.51	25.00	12693601
2022-06-02	25.49	25.91	24.92	25.16	11370865
2022-06-03	24.70	25.16	24.57	24.94	9554721
2022-06-06	25.14	25.79	24.71	25.50	11100091
2022-06-07	25.28	25.89	25.06	25.80	8182265
2022-06-08	25.24	25.59	24.07	24.31	15258946
2022-06-09	24.00	24.27	22.65	22.68	18181600
2022-06-10	22.33	22.64	21.75	22.15	13449479
2022-06-13	21.23	21.50	20.19	20.24	16141766
2022-06-14	20.12	20.82	19.76	20.06	16706132
2022-06-15	20.44	21.03	20.01	20.58	15033696
2022-06-16	19.65	20.05	19.23	19.58	15148203
2022-06-17	20.44	20.79	19.55	19.89	27447410
2022-06-21	20.43	20.74	19.53	19.60	15181144
2022-06-22	18.90	19.63	18.71	19.07	18486112
2022-06-23	19.11	19.21	18.49	19.01	12695865
2022-06-24	19.09	20.02	18.94	19.84	13489726
2022-06-27	20.37	20.41	19.38	19.44	15325936
2022-06-28	19.36	19.96	18.95	19.00	12846646
2022-06-29	19.11	19.13	18.08	18.54	11448312
2022-06-30	18.02	18.35	17.56	17.91	13500945
2022-07-01	17.74	18.37	17.39	17.91	12916419
2022-07-05	17.08	17.24	16.57	17.02	15350626
2022-07-06	16.82	17.28	16.41	17.05	16949888
2022-07-07	17.79	18.09	17.31	17.85	14299086
2022-07-08	17.99	18.10	17.23	17.62	9762056
2022-07-11	17.34	18.05	17.22	17.50	10461061
2022-07-12	17.35	18.15	17.27	17.50	12802882
2022-07-13	17.40	18.14	17.17	18.07	13249008
2022-07-14	17.48	17.78	16.92	17.34	15359824
2022-07-15	17.56	17.75	17.11	17.73	9694834
2022-07-18	18.30	18.79	18.28	18.50	9314183
2022-07-19	18.60	19.36	18.48	19.28	10995836
2022-07-20	19.32	19.80	19.12	19.75	10006725
2022-07-21	19.80	20.39	19.70	20.36	10690666
2022-07-22	20.60	20.83	19.63	19.76	12176499
2022-07-25	20.10	20.74	19.95	20.30	10707935
2022-07-26	20.24	20.54	20.06	20.40	10253522
2022-07-27	20.52	21.35	19.97	21.24	10103553
2022-07-28	21.38	21.82	20.98	21.70	12391145
2022-07-29	22.28	23.79	21.87	23.65	19302868
2022-08-01	23.43	23.94	22.88	23.80	11549408
2022-08-02	23.50	23.57	22.80	22.99	9271557
2022-08-03	23.25	23.26	22.64	22.71	8502835
2022-08-04	22.68	23.76	22.28	22.98	10716118
2022-08-05	22.80	24.07	22.80	23.32	9099233
2022-08-08	23.65	24.22	23.43	23.69	9476905
2022-08-09	23.66	24.55	23.66	24.48	9961621
2022-08-10	24.95	25.39	24.60	25.06	9510573
2022-08-11	25.52	25.76	24.73	24.82	8576158
2022-08-12	24.78	25.37	24.57	25.25	6468758
2022-08-15	24.65	24.65	24.04	24.41	8287404
2022-08-16	24.74	25.16	24.48	24.89	7169219
2022-08-17	24.26	24.28	23.28	23.38	12502019
2022-08-18	23.61	23.83	23.35	23.67	6470165
2022-08-19	23.25	23.43	22.87	23.14	8689703
2022-08-22	22.61	22.83	22.34	22.61	6908925
2022-08-23	22.89	23.67	22.82	23.26	7598805
2022-08-24	22.90	24.09	22.75	24.05	10816043
2022-08-25	24.34	25.93	24.26	25.84	11397520
2022-08-26	25.96	26.27	25.19	25.36	10252353
2022-08-29	25.00	25.99	24.73	25.39	7319952
2022-08-30	25.39	25.39	23.51	23.67	10768659
2022-08-31	23.64	23.89	22.83	22.87	11841160
2022-09-01	22.10	22.29	21.16	21.48	13842073
2022-09-02	22.12	22.65	21.65	21.71	13871681
2022-09-06	21.91	22.33	21.47	21.98	13179248
2022-09-07	21.53	23.36	21.40	23.17	13922614
2022-09-08	22.89	24.56	22.89	24.29	13985089
2022-09-09	24.66	25.26	24.46	25.22	12604097
2022-09-12	25.47	25.62	23.89	23.93	16175366
2022-09-13	23.18	23.61	22.27	22.36	11990057
2022-09-14	21.74	21.89	20.01	20.43	19311935
2022-09-15	20.70	21.04	20.01	20.30	14670018
2022-09-16	19.88	20.33	19.72	20.14	25273761
2022-09-19	19.74	20.75	19.65	20.49	14039337
2022-09-20	19.95	20.44	19.91	20.33	11937422
2022-09-21	20.50	20.78	19.85	19.85	12643440
2022-09-22	20.24	20.30	19.46	19.68	10427064
2022-09-23	18.96	19.07	18.25	18.59	14981741
2022-09-26	18.30	19.05	18.12	18.20	12488825
2022-09-27	18.54	18.85	18.30	18.64	16950859
2022-09-28	18.34	18.89	17.89	18.73	12684479
2022-09-29	18.52	18.65	18.01	18.54	9454753
2022-09-30	18.42	18.79	18.10	18.12	9183578
2022-10-03	18.64	19.62	18.47	19.39	21894055
2022-10-04	19.64	20.49	19.64	20.43	20138920
2022-10-05	19.98	20.44	19.60	20.19	15414749
2022-10-06	19.61	20.25	19.53	19.62	9258867
2022-10-07	19.41	19.63	18.70	18.81	11292356
2022-10-10	19.30	19.59	19.06	19.32	10292202
2022-10-11	19.04	19.73	18.90	19.45	10840504
2022-10-12	19.35	19.51	18.68	19.33	10721590
2022-10-13	18.80	20.03	18.52	19.86	11662969
2022-10-14	20.00	20.09	18.82	18.85	9629464
2022-10-17	19.44	19.92	19.42	19.65	9521568
2022-10-18	20.19	20.48	19.74	20.07	9475686
2022-10-19	19.93	20.32	19.36	19.54	6812814
2022-10-20	19.33	20.73	19.25	20.04	10323050
2022-10-21	20.12	21.66	20.11	21.65	13706843
2022-10-24	21.21	21.53	20.92	21.44	8990523
2022-10-25	20.66	21.52	20.37	21.43	9809163
2022-10-26	21.78	22.47	21.23	21.95	9871789
2022-10-27	21.86	22.05	21.16	21.41	11354974
2022-10-28	20.50	21.50	20.15	20.51	14279811
2022-10-31	20.36	20.82	20.13	20.36	10183863
2022-11-01	21.05	21.24	20.36	20.61	8116974
2022-11-02	20.41	20.59	19.36	19.39	12534810
2022-11-03	19.13	19.49	18.92	18.91	8414571
2022-11-04	20.13	20.89	20.00	20.62	12364633
2022-11-07	20.94	21.26	20.45	21.25	7388438
2022-11-08	21.42	22.41	21.20	22.13	9600120
2022-11-09	21.80	21.94	20.68	20.78	7780281
2022-11-10	21.62	22.24	21.21	22.06	8400060
2022-11-11	22.62	24.14	22.50	23.87	13402701
2022-11-14	23.37	24.74	23.34	24.19	9285439
2022-11-15	24.49	24.83	24.00	24.21	8505563
2022-11-16	23.53	24.15	23.38	24.07	7711376
2022-11-17	23.40	23.75	22.87	23.73	7338608
2022-11-18	23.92	24.01	23.18	23.57	5872762
2022-11-21	23.28	24.72	23.20	24.46	8013241
2022-11-22	24.79	25.98	24.57	25.85	11510599
2022-11-23	25.50	26.06	25.45	26.01	6249407
2022-11-25	25.85	26.26	25.77	25.85	4112801
2022-11-28	25.48	26.49	25.25	25.48	8033310
2022-11-29	26.16	26.39	25.68	25.75	6398539
2022-11-30	26.00	26.42	25.33	26.29	8377031
2022-12-01	26.28	26.96	26.07	26.52	8694979
2022-12-02	26.06	27.09	26.06	27.04	6967090
2022-12-05	27.06	27.30	26.19	26.27	6085330
2022-12-06	26.66	27.22	26.39	27.20	7547062
2022-12-07	26.78	27.64	26.62	26.65	8199648
2022-12-08	27.29	27.43	26.03	26.11	7560654
2022-12-09	26.00	26.69	25.39	25.41	5794515
2022-12-12	25.37	25.94	24.91	25.81	5871005
2022-12-13	26.62	27.06	25.69	25.77	8170748
2022-12-14	25.45	25.52	24.26	24.56	8376760
2022-12-15	24.00	24.13	23.46	23.64	8772386
2022-12-16	23.75	25.09	23.70	25.00	20070765
2022-12-19	25.07	25.38	24.32	24.69	6166520
2022-12-20	24.89	25.87	24.68	25.39	7000192
2022-12-21	25.85	26.82	25.85	26.73	6729804
2022-12-22	26.72	27.47	25.26	26.06	8220829
2022-12-23	26.23	26.39	25.72	25.96	4165929
2022-12-27	26.31	26.41	25.80	26.06	3602956
2022-12-28	25.90	25.91	24.83	24.89	4669113
2022-12-29	25.03	25.63	24.84	25.57	4591750
2022-12-30	25.37	25.55	24.76	25.05	3603052
2023-01-03	25.30	25.77	24.84	25.04	5342350
2023-01-04	24.77	25.50	24.33	25.23	6533728
2023-01-05	25.11	25.69	24.57	25.45	5814365
2023-01-06	25.84	26.94	25.77	26.90	7654538
2023-01-09	27.33	27.39	26.45	26.47	5452330
2023-01-10	26.53	27.73	26.39	27.69	6444107
2023-01-11	27.78	28.11	27.21	27.56	7014702
2023-01-12	27.94	28.83	27.45	28.77	8200594
2023-01-13	28.49	28.86	28.02	28.35	5558239
2023-01-17	28.21	28.91	27.91	28.11	5084790
2023-01-18	28.56	28.83	27.83	27.84	5891867
2023-01-19	27.30	27.95	27.29	27.64	4798060
2023-01-20	27.62	28.24	27.25	28.21	4990992
2023-01-23	28.19	28.46	27.69	28.20	5498059
2023-01-24	28.00	28.10	27.44	27.93	4417494
2023-01-25	27.50	28.81	27.42	28.79	5297171
2023-01-26	29.07	29.35	28.06	29.26	6122712
2023-01-27	29.03	29.42	28.71	28.83	5388218
2023-01-30	28.32	28.91	28.29	28.35	3316929
2023-01-31	28.24	28.69	28.13	28.49	5670097
2023-02-01	28.47	29.47	28.16	29.34	5573653
2023-02-02	29.55	29.55	28.73	29.23	7723323
2023-02-03	29.87	31.34	29.76	30.05	12158355
2023-02-06	29.85	30.30	29.33	30.08	7307004
2023-02-07	30.15	30.16	27.45	28.10	14077814
2023-02-08	27.82	28.87	27.72	28.67	7372113
2023-02-09	29.10	29.21	28.06	28.05	4951677
2023-02-10	27.50	27.99	27.14	27.95	4908229
2023-02-13	27.90	28.38	27.51	28.24	4114771
2023-02-14	28.03	29.37	27.83	29.21	7928103
2023-02-15	28.82	29.98	28.49	29.92	6550547
2023-02-16	29.81	30.42	29.50	29.79	5568481
2023-02-17	29.61	29.61	27.77	28.02	8688752
2023-02-21	28.11	28.79	28.00	28.34	6204994
2023-02-22	28.19	28.76	27.85	28.39	6335045
2023-02-23	28.57	28.75	27.80	28.31	4881117
2023-02-24	27.57	28.31	27.40	28.27	5297729
2023-02-27	28.42	29.37	28.42	28.91	6213747
2023-02-28	29.18	30.85	28.97	30.63	9773440
2023-03-01	31.27	31.44	30.46	30.64	8166732
2023-03-02	30.30	31.15	30.14	31.02	5966683
2023-03-03	31.21	31.55	30.88	31.37	8620293
2023-03-06	30.87	31.05	29.86	29.99	7077479
2023-03-07	29.78	29.79	28.94	28.97	5127323
2023-03-08	29.04	29.62	28.64	29.60	5680100
2023-03-09	29.58	30.14	28.65	28.81	5433173
2023-03-10	28.86	29.10	26.93	27.21	8253334
2023-03-13	26.66	27.38	26.09	26.80	8722797
2023-03-14	27.69	27.86	26.59	27.05	7976231
2023-03-15	25.99	26.01	23.77	24.44	14802189
2023-03-16	24.07	24.80	23.81	24.52	8698667
2023-03-17	25.16	25.40	23.84	23.97	23337678
2023-03-20	24.95	25.45	24.76	24.91	8714997
2023-03-21	25.50	26.21	25.42	25.86	8149656
2023-03-22	25.87	26.09	25.11	25.20	7451715
2023-03-23	25.40	25.94	24.59	25.00	7190807
2023-03-24	24.51	25.10	23.95	25.00	8186415
2023-03-27	25.57	25.79	24.85	25.50	7235131
2023-03-28	25.59	25.96	25.49	25.76	4164118
2023-03-29	26.19	26.31	25.86	26.11	5252114
2023-03-30	26.48	26.54	25.89	26.12	4872941
2023-03-31	26.39	26.46	25.96	26.10	5008469
2023-04-03	26.35	26.54	25.90	26.33	5116949
2023-04-04	26.30	26.36	24.29	24.82	9330310
2023-04-05	24.36	24.86	24.19	24.53	7751140
2023-04-06	24.45	24.92	24.18	24.80	4371719
2023-04-10	24.93	25.90	24.92	25.42	5644435
2023-04-11	25.99	26.26	25.73	26.02	5761394
2023-04-12	26.27	26.42	25.66	25.80	5321667
2023-04-13	25.91	26.40	25.76	26.28	6090011
2023-04-14	26.27	26.56	25.42	25.78	6223751
2023-04-17	25.92	26.38	25.79	26.26	5423111
2023-04-18	26.32	26.76	26.28	26.66	4237753
2023-04-19	26.38	26.38	25.72	25.96	5153223
2023-04-20	25.50	26.71	25.38	25.77	6737605
2023-04-21	25.43	25.43	24.68	25.01	6265493
2023-04-24	24.84	25.33	24.82	25.23	4675246
2023-04-25	24.67	24.75	24.02	24.18	6513205
2023-04-26	24.28	24.53	23.34	23.48	5798120
2023-04-27	23.60	23.84	23.31	23.73	7138368
2023-04-28	23.48	23.60	22.63	22.88	11728697
2023-05-01	22.99	23.14	22.70	22.89	8458429
2023-05-02	22.55	22.76	21.72	22.57	10494833
2023-05-03	22.54	23.07	21.71	21.75	11367686
2023-05-04	21.55	21.78	20.90	20.91	9435899
2023-05-05	21.32	21.85	21.30	21.68	8081918
2023-05-08	22.26	22.44	21.51	21.59	6235708
2023-05-09	21.43	21.90	21.27	21.59	6242407
2023-05-10	21.99	21.99	20.93	21.36	8610696
2023-05-11	20.78	21.34	20.62	21.21	6916929
2023-05-12	21.44	21.44	21.02	21.13	4945019
2023-05-15	21.29	21.57	21.14	21.44	5026937
2023-05-16	21.29	21.50	20.91	20.98	5430508
2023-05-17	21.38	21.97	21.20	21.90	8087328
2023-05-18	21.74	22.24	21.44	22.17	5650905
2023-05-19	22.43	22.44	21.71	21.82	5398661
2023-05-22	21.86	21.89	21.56	21.70	4250100
2023-05-23	21.51	21.83	21.14	21.61	5691351
2023-05-24	21.42	21.44	21.00	21.22	7487303
2023-05-25	21.12	21.61	21.04	21.48	6256265
2023-05-26	21.79	22.02	21.51	21.71	6906532
2023-05-30	21.60	21.70	21.03	21.28	6601065
2023-05-31	21.05	21.15	20.69	20.92	9726922
2023-06-01	20.68	20.86	20.40	20.80	9878683
2023-06-02	21.85	22.28	21.51	21.95	11981953
2023-06-05	22.00	22.16	20.90	21.95	6572780
2023-06-06	21.71	22.73	21.70	22.63	7065181
2023-06-07	22.79	23.25	22.63	22.77	6520335
2023-06-08	22.99	23.27	22.41	22.73	6193806
2023-06-09	22.76	22.83	22.08	22.35	8694263
2023-06-12	22.14	22.65	21.99	22.52	4965747
2023-06-13	23.04	23.88	23.02	23.88	9242610
2023-06-14	24.27	24.34	23.24	23.56	7648715
2023-06-15	23.38	24.04	23.35	23.86	5229539
2023-06-16	23.67	23.86	23.25	23.41	6947662
2023-06-20	23.09	23.50	23.02	23.47	5471060
2023-06-21	23.30	23.62	23.21	23.39	4451139
2023-06-22	23.32	23.46	22.91	23.42	4836512
2023-06-23	22.87	23.68	22.87	23.33	6600588
2023-06-26	23.45	24.12	23.35	23.89	6923621
2023-06-27	23.90	24.80	23.75	24.70	7850454
2023-06-28	24.40	24.48	23.98	24.45	6367676
2023-06-29	24.50	25.07	24.45	24.99	6333545
2023-06-30	25.17	25.19	24.63	25.01	4612788
2023-07-03	25.17	25.47	25.10	25.20	3637699
2023-07-05	24.61	24.67	23.96	23.96	7474412
2023-07-06	23.51	23.70	22.73	23.17	9022985
2023-07-07	23.18	24.23	23.14	24.09	7392831
2023-07-10	23.83	24.38	23.78	24.24	5412968
2023-07-11	24.46	24.72	24.20	24.63	6363885
2023-07-12	24.90	25.55	24.87	25.07	6878534
2023-07-13	25.38	25.46	24.92	25.02	6304149
2023-07-14	24.98	25.03	24.27	24.51	6553150
2023-07-17	24.26	24.83	24.26	24.61	4041993
2023-07-18	24.72	25.14	24.56	25.00	4709965
2023-07-19	24.94	24.94	24.47	24.64	4427601
2023-07-20	24.86	24.86	24.32	24.67	5064080
2023-07-21	24.66	24.74	24.04	24.22	4774800
2023-07-24	24.37	25.05	24.24	24.71	7206461
2023-07-25	24.99	25.72	24.84	25.50	8623400
2023-07-26	25.21	25.70	24.82	25.68	9487540
2023-07-27	25.84	25.94	25.00	25.03	8859075
2023-07-28	24.26	25.07	23.88	24.67	11030343
2023-07-31	24.98	25.83	24.90	25.50	7795179
2023-08-01	25.34	25.81	25.13	25.73	5655447
2023-08-02	25.39	25.60	24.38	24.49	8673115
2023-08-03	24.36	24.87	23.75	24.21	9083687
2023-08-04	24.26	24.68	23.95	24.11	6810739
2023-08-07	24.19	24.65	23.96	24.33	4924995
2023-08-08	23.78	23.96	23.26	23.90	6841617
2023-08-09	24.04	24.15	23.53	23.61	4543225
2023-08-10	23.81	23.84	22.44	22.50	9415640
2023-08-11	22.33	22.73	22.26	22.72	6708229
2023-08-14	28.35	32.52	28.05	31.08	112841350
2023-08-15	30.75	31.04	29.82	30.23	34284415
2023-08-16	30.00	32.14	29.97	30.65	40312758
2023-08-17	30.80	31.37	30.63	30.71	16480338
2023-08-18	30.50	31.65	30.41	30.99	14213848
2023-08-21	31.19	32.47	30.97	31.93	17982491
2023-08-22	32.24	32.38	31.76	32.02	10245025
2023-08-23	32.09	32.24	31.00	31.32	21525956
2023-08-24	30.82	31.10	30.27	30.45	12845563
2023-08-25	30.56	30.82	30.03	30.29	5680153
2023-08-28	30.41	30.61	29.84	29.92	6199539
2023-08-29	30.39	30.88	30.08	30.87	7198190
2023-08-30	30.85	30.93	30.46	30.73	4802140
2023-08-31	30.82	31.10	30.60	31.09	4006646
2023-09-01	31.38	31.39	30.98	31.04	4257980
2023-09-05	31.11	31.32	30.87	31.18	5313712
2023-09-06	31.13	31.26	30.75	31.02	4923408
2023-09-07	30.65	30.99	30.37	30.82	5209706
2023-09-08	30.75	31.20	30.69	30.76	5940767
2023-09-11	30.95	31.11	30.51	30.57	5597709
2023-09-12	30.54	30.88	30.23	30.25	4210066
2023-09-13	30.38	30.38	30.02	30.28	4127422
2023-09-14	30.58	30.91	30.41	30.84	6617786
2023-09-15	30.61	30.96	30.48	30.68	8540902
2023-09-18	30.50	30.75	30.42	30.53	3847048
2023-09-19	31.08	31.85	30.91	31.66	12176841
2023-09-20	31.50	32.01	31.41	31.42	6711289
2023-09-21	31.38	31.59	31.14	31.23	4802725
2023-09-22	31.59	32.06	31.51	32.00	9880219
2023-09-25	31.81	32.15	31.71	32.05	5463640
2023-09-26	31.97	32.17	31.46	31.57	5311165
2023-09-27	31.90	32.24	31.69	32.10	4478267
2023-09-28	32.12	32.48	32.01	32.25	5794554
2023-09-29	32.50	32.68	32.37	32.48	5106009
2023-10-02	32.89	33.19	32.43	32.77	7467367
2023-10-03	32.47	32.92	32.29	32.89	6594876
2023-10-04	32.66	32.94	32.30	32.61	6551354
2023-10-05	32.49	33.08	32.46	33.00	6805354
2023-10-06	32.97	33.35	32.75	33.07	5527247
2023-10-09	33.07	33.39	32.76	33.01	3389073
2023-10-10	33.20	33.47	33.05	33.08	3574630
2023-10-11	33.11	33.63	33.00	33.53	5039879
2023-10-12	33.43	33.65	33.10	33.57	4370057
2023-10-13	33.52	33.62	33.15	33.25	3825046
2023-10-16	33.48	33.53	32.84	33.00	4865217
2023-10-17	32.91	33.40	32.78	33.20	2451665
2023-10-18	33.00	33.12	32.35	32.46	5816745
2023-10-19	32.45	32.69	31.96	32.02	4672315
2023-10-20	31.65	32.06	31.55	31.84	4750865
2023-10-23	31.48	31.92	31.32	31.66	3995811
2023-10-24	31.90	32.73	31.87	32.48	4887551
2023-10-25	32.32	32.63	32.10	32.40	2822247
2023-10-26	32.47	32.99	32.45	32.57	3616376
2023-10-27	33.00	33.74	32.60	33.59	9951132
2023-10-30	33.68	33.90	33.23	33.87	6873328
2023-10-31	33.85	34.37	33.69	33.89	8629766
2023-11-01	33.86	34.29	33.52	34.25	4342636
2023-11-02	34.22	34.36	33.95	34.19	3349894
2023-11-03	34.13	34.49	34.12	34.24	3844573
2023-11-06	34.30	34.55	34.21	34.51	3312378
2023-11-07	34.23	34.44	33.92	34.18	3989273
2023-11-08	34.15	35.76	33.96	34.14	4463541
2023-11-09	34.25	34.29	33.95	33.98	3035679
2023-11-10	34.05	34.43	33.98	34.35	2869536
2023-11-13	34.25	34.27	33.93	34.08	1899112
2023-11-14	34.32	34.45	34.11	34.40	2916875
2023-11-15	34.42	34.67	34.21	34.36	2657889
2023-11-16	34.39	34.64	34.30	34.43	2655471
2023-11-17	34.39	34.58	34.03	34.18	3041947
2023-11-20	34.20	34.61	34.10	34.11	2243540
2023-11-21	34.07	34.43	33.98	34.32	2011500
2023-11-22	34.26	34.75	34.13	34.70	3550224
2023-11-24	34.63	35.03	34.53	34.85	3133448
2023-11-27	34.92	35.02	34.79	34.82	3487921
2023-11-28	34.81	35.59	34.65	35.42	11047653
2023-11-29	35.42	35.68	35.38	35.58	4591529
2023-11-30	35.55	35.91	35.48	35.90	6084292
2023-12-01	36.06	36.43	35.84	36.24	7129077
2023-12-04	36.03	36.64	36.02	36.53	5387019
2023-12-05	36.45	36.57	36.07	36.21	3357330
2023-12-06	36.15	36.33	35.58	35.81	5866510
2023-12-07	35.90	36.13	35.74	35.93	4634872
2023-12-08	35.88	36.38	35.77	35.90	4036234
2023-12-11	35.82	36.30	35.68	36.14	2893191
2023-12-12	36.13	36.58	35.91	36.39	3498980
2023-12-13	36.47	38.63	36.34	38.59	25687593
2023-12-14	38.90	39.06	38.52	38.86	7590179
2023-12-15	39.19	39.72	38.91	39.33	11337154
2023-12-18	49.77	50.20	49.24	49.59	70267384
2023-12-19	49.20	49.46	48.10	48.38	32357366
2023-12-20	48.07	48.23	47.58	47.82	17185404
2023-12-21	48.00	48.46	47.50	48.16	6261027
2023-12-22	47.95	48.09	47.81	47.97	5029698
2023-12-26	47.83	48.43	47.82	48.35	4833356
2023-12-27	48.30	48.73	48.29	48.61	3281275
2023-12-28	48.61	48.84	48.56	48.66	3691691
2023-12-29	48.66	48.95	48.64	48.65	3617282
2024-01-02	48.50	48.60	47.91	47.96	6317653
2024-01-03	47.70	48.50	47.64	47.85	7197357
2024-01-04	48.06	48.27	47.82	47.90	6405081
2024-01-05	47.95	48.40	47.85	48.35	4030837
2024-01-08	48.20	48.67	48.15	48.49	3219897
2024-01-09	48.39	48.70	48.29	48.40	7234647
2024-01-10	48.30	48.52	48.15	48.28	3399233
2024-01-11	48.15	48.36	46.48	47.73	7808897
2024-01-12	47.88	48.00	47.35	47.40	4213034
2024-01-16	47.42	47.57	47.05	47.23	3078627
2024-01-17	47.01	47.28	46.97	47.22	4831301
2024-01-18	47.40	47.45	47.04	47.45	4017800
2024-01-19	47.23	47.90	47.23	47.83	3278784
2024-01-22	47.71	47.96	47.71	47.91	3753013
2024-01-23	47.92	48.48	47.64	48.21	4963527
2024-01-24	48.69	48.85	48.28	48.37	8317032
2024-01-25	48.46	48.46	48.21	48.38	5457881
2024-01-26	48.36	48.61	48.20	48.31	2585332
2024-01-29	48.41	48.41	48.22	48.25	2055139
2024-01-30	48.22	48.34	48.05	48.17	2753016
2024-01-31	48.20	48.40	46.65	47.02	8529902
2024-02-01	47.09	47.21	45.99	46.63	19797183
2024-02-02	47.00	47.07	45.85	45.85	5186401
2024-02-05	45.64	45.90	45.39	45.50	4234641
2024-02-06	45.28	45.93	45.25	45.59	2850472
2024-02-07	45.49	46.46	45.41	46.07	3696809
2024-02-08	46.07	46.39	45.91	46.31	4493841
2024-02-09	46.13	46.52	46.03	46.29	2157075
2024-02-12	46.12	46.40	45.71	45.71	2165531
2024-02-13	45.48	45.78	45.36	45.60	2695242
2024-02-14	45.60	45.87	45.56	45.64	2279260
2024-02-15	45.30	45.87	45.30	45.78	2088577
2024-02-16	45.63	46.02	45.58	46.00	3223389
2024-02-20	45.65	46.10	45.64	45.78	2412685
2024-02-21	45.74	46.23	45.74	46.17	1786391
2024-02-22	46.25	46.62	45.60	46.52	4049478
2024-02-23	46.59	47.40	46.39	47.26	2710453
2024-02-26	47.00	47.94	46.97	47.65	4269429
2024-02-27	47.64	47.69	47.35	47.38	2392719
2024-02-28	47.24	47.66	47.02	47.51	2359480
2024-02-29	47.44	47.63	47.26	47.34	2645767
2024-03-01	47.44	47.62	47.30	47.40	1877753
2024-03-04	47.39	48.00	47.27	47.69	3762941
2024-03-05	47.56	48.13	47.56	47.76	4474481
2024-03-06	48.00	48.07	46.99	47.20	4151985
2024-03-07	47.36	47.71	46.35	47.57	3591199
2024-03-08	47.51	47.79	47.36	47.44	2194290
2024-03-11	47.50	47.66	47.08	47.10	1993336
2024-03-12	47.23	47.32	46.84	46.84	1363930
2024-03-13	46.74	46.77	39.86	40.86	34517493
2024-03-14	39.18	40.60	36.38	38.26	28992328
2024-03-15	38.00	39.30	37.27	38.85	9641009
2024-03-18	38.65	39.33	38.60	38.87	4479503
2024-03-19	38.80	39.80	38.80	39.75	5023041
2024-03-20	39.75	40.17	39.60	39.69	3256696
2024-03-21	39.73	40.12	39.34	40.05	2876981
2024-03-22	40.11	40.17	39.63	39.66	2301132
2024-03-25	39.58	40.50	39.54	40.25	4084256
2024-03-26	40.33	40.88	40.17	40.69	3207968
2024-03-27	40.86	41.60	40.80	41.02	3623464
2024-03-28	41.19	41.34	40.56	40.78	2508645
2024-04-01	41.02	42.05	40.80	41.83	4361535
2024-04-02	41.50	41.75	40.20	41.40	4709395
2024-04-03	41.50	42.10	41.22	41.88	2871021
2024-04-04	41.85	42.27	41.03	41.10	2279241
2024-04-05	41.20	41.44	41.04	41.22	1634660
2024-04-08	41.26	41.37	40.48	40.55	1926875
2024-04-09	40.98	42.00	40.56	41.93	3944513
2024-04-10	41.87	42.66	41.54	42.61	4537040
2024-04-11	42.60	42.63	42.16	42.23	3075617
2024-04-12	42.53	42.58	40.93	41.33	4331972
2024-04-15	41.50	41.85	40.64	40.82	2067429
2024-04-16	40.59	40.70	40.06	40.30	2185720
2024-04-17	40.25	41.12	38.78	39.13	5839561
2024-04-18	39.44	39.74	38.61	38.94	3320709
2024-04-19	38.82	38.94	38.09	38.59	3415442
2024-04-22	38.50	39.40	38.35	38.84	2055897
2024-04-23	38.49	38.57	37.74	37.94	3796306
2024-04-24	38.19	38.22	36.38	36.60	5447566
2024-04-25	36.60	37.55	36.16	37.17	4226990
2024-04-26	37.00	37.90	36.73	37.42	3229113
2024-04-29	37.54	37.64	36.69	36.96	2432809
2024-04-30	36.89	36.96	36.43	36.50	3624089
2024-05-01	36.71	37.20	36.30	36.98	2872442
2024-05-02	37.36	37.50	36.68	37.05	2272526
2024-05-03	36.60	37.06	36.25	36.47	2191518
2024-05-06	37.20	38.16	37.13	38.04	4107724
2024-05-07	38.15	38.50	37.96	38.13	2079070
2024-05-08	37.90	38.45	37.73	38.35	2216774
2024-05-09	38.29	39.03	38.00	38.17	2583753
2024-05-10	38.55	38.55	37.95	38.02	1104791
2024-05-13	38.15	38.44	37.94	37.97	787904
2024-05-14	38.08	38.35	37.82	38.00	1615621
2024-05-15	38.30	38.45	38.04	38.23	1632852
2024-05-16	38.33	38.44	37.28	37.35	2004643
2024-05-17	37.35	37.36	35.57	35.91	6223408
2024-05-20	36.51	36.93	36.06	36.75	2892038
2024-05-21	36.50	36.84	36.09	36.16	1911681
2024-05-22	36.06	36.40	35.97	36.22	1843919
2024-05-23	36.40	36.40	35.60	35.93	4145488
2024-05-24	35.98	36.11	35.76	35.91	1551751
2024-05-28	35.95	36.82	35.87	36.82	3713166
2024-05-29	36.60	37.15	36.60	37.12	3576924
2024-05-30	37.19	38.96	37.19	38.12	4873820
2024-05-31	38.17	38.84	38.00	38.35	3694410
2024-06-03	38.48	38.90	38.09	38.73	2008669
2024-06-04	38.75	38.75	37.83	38.09	2150635
2024-06-05	38.08	38.51	38.08	38.37	1659255
2024-06-06	38.26	38.80	38.14	38.32	1322242
2024-06-07	38.07	38.50	38.05	38.27	2260319
2024-06-10	38.05	38.41	38.00	38.05	1653874
2024-06-11	38.05	38.07	36.41	37.24	3421245
2024-06-12	37.30	37.48	37.14	37.24	2142659
2024-06-13	37.06	37.20	36.29	36.76	2618867
2024-06-14	36.43	36.73	36.23	36.46	2856896
2024-06-17	36.58	37.29	36.36	36.87	3653155
2024-06-18	36.84	37.18	35.99	37.07	3152720
2024-06-20	37.20	37.46	37.02	37.02	2414155
2024-06-21	36.95	37.20	36.60	36.65	3984826
2024-06-24	36.70	36.73	36.21	36.27	2456857
2024-06-25	36.18	36.22	34.68	35.21	4662951
2024-06-26	35.47	37.35	34.75	37.18	5070942
2024-06-27	36.94	37.25	36.47	36.80	2381563
2024-06-28	37.11	38.26	36.91	37.80	3627025
2024-07-01	37.85	38.68	37.57	38.19	1886277
2024-07-02	38.20	38.59	37.86	38.34	1706056
2024-07-03	38.55	39.64	38.44	39.19	3585721
2024-07-05	38.90	39.17	38.69	38.70	2032926
2024-07-08	38.70	39.31	38.60	39.20	1540108
2024-07-09	39.20	39.43	38.63	38.79	966792
2024-07-10	38.84	38.99	37.93	38.18	2054050
2024-07-11	38.40	39.00	38.20	38.73	2182442
2024-07-12	39.00	39.40	38.64	39.30	1892189
2024-07-15	39.90	40.07	38.45	38.56	4798454
2024-07-16	38.40	38.48	38.02	38.20	2625310
2024-07-17	37.93	38.60	37.78	38.14	1992497
2024-07-18	38.19	38.30	37.80	37.84	1986622
2024-07-19	37.60	38.42	37.50	38.18	3675467
2024-07-22	38.22	38.31	37.95	38.10	1582941
2024-07-23	37.94	39.58	37.88	39.48	3086653
2024-07-24	39.37	40.15	39.29	39.59	2834820
2024-07-25	39.77	41.17	39.50	40.63	3772964
2024-07-26	40.62	40.85	40.39	40.75	2843058
2024-07-29	40.65	41.10	40.58	40.92	2003673
2024-07-30	40.70	41.00	39.97	40.23	1765112
2024-07-31	40.52	41.41	40.39	41.09	2512211
2024-08-01	40.97	41.32	40.13	40.66	3390992
2024-08-02	39.00	40.31	39.00	40.29	3042898
2024-08-05	39.00	39.82	38.25	38.81	3150615
2024-08-06	39.25	40.14	38.94	39.86	2309870
2024-08-07	40.33	41.55	40.26	41.03	3218470
2024-08-08	41.48	42.52	41.20	41.81	2898300
2024-08-09	41.91	41.92	40.93	41.32	2233646
2024-08-12	41.50	41.89	40.89	41.10	1466377
2024-08-13	41.06	41.97	40.93	41.89	1114030
2024-08-14	41.93	42.66	41.39	42.28	2120270
2024-08-15	42.60	42.78	41.66	41.73	3343958
2024-08-16	41.75	42.11	41.71	41.79	1282840
2024-08-19	41.88	41.98	38.63	39.30	7641749
2024-08-20	39.19	39.33	37.62	37.95	4480368
2024-08-21	38.21	39.50	38.10	38.95	3135757
2024-08-22	38.66	39.13	38.05	38.15	2505804
2024-08-23	38.24	38.40	37.06	37.14	3652672
2024-08-26	37.42	38.02	36.85	37.82	2647482
2024-08-27	37.64	38.50	37.32	37.98	2599694
2024-08-28	37.90	38.00	36.99	37.39	2626770
2024-08-29	37.79	38.57	37.55	38.56	3609002
2024-08-30	38.64	38.84	37.34	37.91	4412160
2024-09-03	36.38	36.83	35.44	35.60	9050618
2024-09-04	36.08	37.05	26.92	29.38	53387550
2024-09-05	30.00	31.00	29.60	29.97	24434240
2024-09-06	31.04	32.20	30.58	31.27	24021952
2024-09-09	31.96	33.14	31.76	32.82	8821986
2024-09-10	32.44	32.82	30.32	31.22	10728255
2024-09-11	30.94	33.92	30.16	33.39	9480347
2024-09-12	33.68	35.24	33.42	34.74	16881863
2024-09-13	35.50	38.26	35.11	36.07	21286615
2024-09-16	36.40	36.86	35.92	36.37	3844605
2024-09-17	36.05	36.61	34.78	36.23	6238870
2024-09-18	37.35	37.87	36.40	36.78	9314670
2024-09-19	37.56	38.29	37.04	38.08	5420294
2024-09-20	38.05	39.26	37.55	38.96	6958882
2024-09-23	38.64	38.76	38.03	38.61	3216404
2024-09-24	38.86	39.24	37.61	37.80	5664634
2024-09-25	37.83	38.67	36.87	38.22	7287071
2024-09-26	37.99	38.02	35.70	36.12	8787851
2024-09-27	36.39	36.50	35.04	35.62	5976587
2024-09-30	35.63	35.64	34.58	35.33	5229208
2024-10-01	35.35	35.45	34.77	35.00	2150796
2024-10-02	34.71	35.14	34.60	34.60	1931335
2024-10-03	34.45	35.10	34.30	34.93	1768635
2024-10-04	35.15	35.53	35.01	35.47	2766930
2024-10-07	35.37	35.68	35.25	35.39	1201704
2024-10-08	35.25	35.60	35.13	35.26	2070943
2024-10-09	35.25	35.67	35.25	35.65	980615
2024-10-10	35.25	35.62	35.25	35.41	1132325
2024-10-11	35.69	36.71	35.65	36.61	2199561
2024-10-14	36.41	36.55	36.14	36.42	1019089
2024-10-15	36.21	37.10	36.08	36.97	2632314
2024-10-16	37.15	37.99	37.01	37.97	3291251
2024-10-17	38.10	38.12	37.67	37.80	1428453
2024-10-18	37.98	38.19	37.61	37.82	1715415
2024-10-21	37.85	38.98	37.48	38.92	3290736
2024-10-22	38.75	39.01	38.20	38.92	2199219
2024-10-23	38.90	39.99	38.70	39.51	3149014
2024-10-24	39.52	39.86	39.18	39.50	2553196
2024-10-25	39.63	39.66	38.16	38.79	2364058
2024-10-28	38.99	38.99	38.11	38.43	2169241
2024-10-29	38.45	40.00	37.85	39.46	5577873
2024-10-30	39.39	39.87	39.15	39.53	2414968
2024-10-31	39.51	39.51	38.66	38.85	3390327
2024-11-01	38.57	39.52	38.44	38.63	6798935
2024-11-04	38.75	38.75	38.02	38.26	4057444
2024-11-05	38.52	39.94	38.36	39.08	4320951
2024-11-06	41.49	43.35	39.85	42.31	11262159
2024-11-07	42.70	43.30	41.96	41.94	4121883
2024-11-08	42.16	42.81	41.16	41.25	5040178
2024-11-11	41.26	41.30	40.20	40.25	2945903
2024-11-12	40.10	40.34	39.74	40.03	4787834
2024-11-13	40.30	40.33	36.61	37.81	9068779
2024-11-14	37.75	37.85	36.29	36.38	5455513
2024-11-15	36.50	37.95	35.07	35.83	9943488
2024-11-18	36.00	38.06	35.94	38.01	4980976
2024-11-19	37.85	39.20	37.76	38.89	4688644
2024-11-20	39.33	42.15	38.04	38.38	10051958
2024-11-21	38.50	42.00	38.38	40.51	7837119
2024-11-22	39.25	40.57	38.76	39.03	4956339
2024-11-25	39.25	39.27	37.80	38.58	5305016
2024-11-26	38.61	40.04	38.27	39.63	3943258
2024-11-27	39.86	40.75	39.08	40.45	2871466
2024-11-29	40.76	41.20	40.27	40.77	2884163
2024-12-02	41.18	41.76	40.27	40.95	2501056
2024-12-03	38.62	38.62	36.85	37.67	11718907
2024-12-04	37.75	39.20	37.26	38.39	7009117
2024-12-05	38.56	38.90	37.90	38.85	4191839
2024-12-06	38.80	38.94	37.49	38.45	4064859
2024-12-09	39.23	39.70	38.89	39.04	5269311
2024-12-10	39.04	39.05	30.55	35.26	12340337
2024-12-11	35.35	36.54	34.26	34.93	11584291
2024-12-12	34.53	35.29	33.73	34.02	6530737
2024-12-13	33.56	33.83	32.53	33.26	7056011
2024-12-16	33.00	33.33	32.60	32.74	4567719
2024-12-17	32.53	32.60	31.41	31.94	4913555
2024-12-18	32.20	32.41	30.87	30.98	4420767
2024-12-19	31.08	31.88	30.87	31.72	6119362
2024-12-20	30.20	31.18	29.71	30.14	11091447
2024-12-23	30.27	31.78	29.75	31.37	4935200
2024-12-24	31.16	32.25	30.85	31.97	5733964
2024-12-26	32.00	32.06	30.95	31.00	3176992
2024-12-27	30.99	31.48	30.60	31.14	4412835
2024-12-30	31.10	31.70	30.90	31.03	6675717
2024-12-31	31.12	35.31	30.91	33.99	13494569
2025-01-02	34.21	34.37	32.40	32.60	6089247
2025-01-03	30.35	31.39	29.87	30.47	31381192
2025-01-06	31.93	33.06	31.43	32.95	14489502
2025-01-07	33.10	34.18	32.92	33.30	10073301
2025-01-08	33.15	33.45	32.03	32.78	6223046
2025-01-10	32.79	34.44	32.74	34.24	7638236
2025-01-13	35.32	37.75	34.67	36.34	30498010
2025-01-14	36.43	37.23	36.31	36.49	7023607
2025-01-15	36.71	37.42	35.85	36.51	5081432
2025-01-16	36.70	36.94	35.74	35.80	4944039
2025-01-17	35.89	36.50	35.75	36.04	3423728
2025-01-21	36.64	37.33	35.98	36.58	3983334
2025-01-22	36.41	37.06	36.27	36.47	3276095
2025-01-23	36.47	37.33	36.23	37.09	2672381
2025-01-24	37.30	37.84	37.27	37.41	3378729
2025-01-27	36.75	37.55	36.62	36.82	3469943
2025-01-28	37.00	37.01	36.21	36.33	6072845
2025-01-29	36.36	37.52	36.05	36.54	4446672
2025-01-30	36.88	37.03	36.25	36.53	3512645
2025-01-31	36.15	37.69	36.06	36.85	4623687
2025-02-03	36.70	37.49	36.43	36.44	3690483
2025-02-04	36.73	37.82	36.46	37.80	2662293
2025-02-05	37.85	38.15	37.42	37.92	3614077
2025-02-06	38.50	39.68	38.00	39.27	10366734
2025-02-07	39.71	41.38	35.15	36.93	31696382
2025-02-10	38.31	39.18	37.46	38.70	14872766
2025-02-11	38.85	39.53	38.47	39.26	6751088
2025-02-12	39.00	39.46	38.55	38.55	4410848
2025-02-13	38.89	39.21	37.81	38.82	6534975
2025-02-14	38.90	39.13	37.64	38.43	5498136
2025-02-18	38.43	38.69	37.85	38.27	3973402
2025-02-19	37.90	39.24	37.62	39.04	4627557
2025-02-20	38.71	38.75	37.66	37.93	3432145
2025-02-21	37.75	38.25	36.81	36.96	4231433
2025-02-24	37.20	38.11	36.71	37.69	3755207
2025-02-25	37.73	38.14	37.34	38.11	3504361
2025-02-26	38.31	38.52	37.66	37.75	3105321
2025-02-27	38.39	39.93	38.04	38.95	5543344
2025-02-28	39.00	40.24	38.97	40.22	5581241
2025-03-03	40.50	40.91	38.78	38.84	3468136
2025-03-04	38.30	38.63	36.41	37.70	3794889
2025-03-05	38.23	38.50	37.24	37.45	3742209
2025-03-06	37.22	37.59	36.69	37.19	2943710
2025-03-07	37.02	37.45	35.91	36.23	5153214

Explore More About X

Coins representing dividend payouts and trends

X Dividend History

Discover United States Steel's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

X Stock Split History

Discover United States Steel's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

X Historical Prices

Explore United States Steel's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics